Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.942 | 7.971 | 7.790 | 7.833 | 111,035 | -0.01(-0.18%) |
Jan 30, 2018 | 7.956 | 7.956 | 7.840 | 7.848 | 106,981 | -0.15(-1.90%) |
Jan 29, 2018 | 8.108 | 8.108 | 7.978 | 8.000 | 149,826 | -0.10(-1.25%) |
Jan 26, 2018 | 8.108 | 8.115 | 8.050 | 8.101 | 88,877 | +0.03(+0.36%) |
Jan 25, 2018 | 8.202 | 8.224 | 8.029 | 8.072 | 177,483 | -0.09(-1.06%) |
Jan 24, 2018 | 8.180 | 8.246 | 8.137 | 8.159 | 144,507 | -0.04(-0.53%) |
Jan 23, 2018 | 8.195 | 8.217 | 8.053 | 8.202 | 170,069 | +0.12(+1.43%) |
Jan 22, 2018 | 7.891 | 8.086 | 7.891 | 8.086 | 152,989 | +0.22(+2.85%) |
Jan 19, 2018 | 7.775 | 7.877 | 7.746 | 7.862 | 129,961 | +0.04(+0.55%) |
Jan 18, 2018 | 7.927 | 7.927 | 7.783 | 7.819 | 174,015 | -0.06(-0.73%) |
Jan 17, 2018 | 7.971 | 7.971 | 7.819 | 7.877 | 194,870 | -0.09(-1.09%) |
Jan 16, 2018 | 8.072 | 8.144 | 7.942 | 7.963 | 210,490 | -0.02(-0.30%) |
Jan 12, 2018 | 7.987 | 7.987 | 7.987 | 0 | -0.01(-0.18%) | |
Jan 11, 2018 | 7.894 | 8.002 | 7.865 | 8.002 | 204,806 | +0.18(+2.30%) |
Jan 10, 2018 | 7.736 | 7.822 | 7.690 | 7.822 | 137,774 | +0.09(+1.11%) |
Jan 09, 2018 | 7.765 | 7.786 | 7.686 | 7.736 | 127,900 | +0.04(+0.47%) |
Jan 08, 2018 | 7.836 | 7.875 | 7.664 | 7.700 | 215,089 | -0.06(-0.83%) |
Jan 05, 2018 | 7.894 | 7.894 | 7.722 | 7.765 | 162,507 | -0.07(-0.92%) |
Jan 04, 2018 | 7.801 | 7.856 | 7.772 | 7.836 | 145,558 | +0.10(+1.30%) |
Jan 03, 2018 | 7.678 | 7.736 | 7.621 | 7.736 | 213,729 | +0.15(+1.99%) |
Jan 02, 2018 | 7.384 | 7.657 | 7.384 | 7.585 | 310,391 | +0.22(+3.02%) |
Dec 29, 2017 | 7.362 | 7.362 | 7.362 | 0 | +0.12(+1.69%) | |
Dec 28, 2017 | 7.226 | 7.291 | 7.204 | 7.240 | 271,862 | +0.04(+0.50%) |
Dec 27, 2017 | 7.240 | 7.240 | 7.154 | 7.204 | 266,524 | +0.01(+0.10%) |
Dec 26, 2017 | 7.326 | 7.326 | 7.140 | 7.197 | 321,533 | +0.01(+0.20%) |
Dec 22, 2017 | 7.039 | 7.204 | 7.039 | 7.183 | 232,490 | +0.11(+1.63%) |
Dec 21, 2017 | 7.089 | 7.212 | 7.039 | 7.068 | 233,240 | -0.03(-0.40%) |
Dec 20, 2017 | 7.183 | 7.212 | 7.046 | 7.097 | 282,145 | -0.10(-1.40%) |
Dec 19, 2017 | 7.362 | 7.378 | 7.176 | 7.197 | 314,914 | -0.15(-2.08%) |
Dec 18, 2017 | 7.300 | 7.393 | 7.272 | 7.350 | 208,347 | +0.09(+1.28%) |
Dec 15, 2017 | 7.279 | 7.280 | 7.208 | 7.258 | 122,669 | +0.06(+0.79%) |
Dec 14, 2017 | 7.108 | 7.329 | 7.108 | 7.200 | 214,470 | +0.04(+0.50%) |
Dec 13, 2017 | 7.165 | 7.193 | 7.101 | 7.165 | 216,381 | +0.05(+0.70%) |
Dec 12, 2017 | 7.008 | 7.172 | 7.008 | 7.115 | 167,080 | +0.10(+1.42%) |
Dec 11, 2017 | 6.844 | 7.051 | 6.808 | 7.015 | 220,232 | +0.17(+2.50%) |
Dec 08, 2017 | 6.773 | 6.851 | 6.744 | 6.844 | 233,176 | +0.12(+1.80%) |
Dec 07, 2017 | 6.595 | 6.723 | 6.523 | 6.723 | 254,981 | +0.13(+1.95%) |
Dec 06, 2017 | 6.687 | 6.687 | 6.516 | 6.595 | 207,671 | -0.09(-1.39%) |
Dec 05, 2017 | 6.780 | 6.787 | 6.673 | 6.687 | 209,331 | -0.10(-1.47%) |
Dec 04, 2017 | 6.908 | 6.937 | 6.766 | 6.787 | 260,735 | -0.04(-0.52%) |
Dec 01, 2017 | 6.723 | 6.887 | 6.723 | 6.823 | 382,043 | +0.14(+2.03%) |
Nov 30, 2017 | 6.423 | 6.709 | 6.423 | 6.687 | 480,018 | +0.24(+3.76%) |
Nov 29, 2017 | 6.373 | 6.445 | 6.324 | 6.445 | 368,388 | +0.09(+1.35%) |
Nov 28, 2017 | 6.381 | 6.409 | 6.345 | 6.359 | 296,714 | -0.04(-0.67%) |
Nov 27, 2017 | 6.595 | 6.595 | 6.381 | 6.402 | 249,101 | -0.16(-2.39%) |
Nov 24, 2017 | 6.623 | 6.644 | 6.545 | 6.559 | 90,083 | +0.02(+0.33%) |
Nov 22, 2017 | 6.537 | 6.573 | 6.488 | 6.537 | 158,558 | +0.04(+0.55%) |
Nov 21, 2017 | 6.666 | 6.666 | 6.452 | 6.502 | 205,123 | -0.08(-1.19%) |
Nov 20, 2017 | 6.609 | 6.644 | 6.523 | 6.580 | 365,807 | -0.03(-0.43%) |
Nov 17, 2017 | 6.466 | 6.609 | 6.445 | 6.609 | 190,188 | +0.14(+2.21%) |
Nov 16, 2017 | 6.530 | 6.580 | 6.431 | 6.466 | 210,941 | -0.01(-0.22%) |
Nov 15, 2017 | 6.423 | 6.545 | 6.324 | 6.480 | 375,338 | -0.03(-0.44%) |
Nov 14, 2017 | 6.637 | 6.665 | 6.431 | 6.509 | 389,430 | -0.13(-1.97%) |
Nov 13, 2017 | 6.880 | 6.880 | 6.590 | 6.639 | 353,269 | -0.22(-3.20%) |
Nov 10, 2017 | 6.901 | 6.929 | 6.795 | 6.859 | 220,639 | -0.03(-0.41%) |
Nov 09, 2017 | 7.057 | 7.057 | 6.852 | 6.887 | 229,772 | -0.18(-2.60%) |
Nov 08, 2017 | 7.042 | 7.071 | 6.852 | 7.071 | 319,022 | +0.06(+0.91%) |
Nov 07, 2017 | 7.000 | 7.021 | 6.936 | 7.007 | 167,449 | +0.04(+0.51%) |
Nov 06, 2017 | 6.922 | 7.064 | 6.855 | 6.972 | 234,007 | +0.11(+1.65%) |
Nov 03, 2017 | 6.866 | 6.887 | 6.788 | 6.859 | 163,205 | +0.04(+0.62%) |
Nov 02, 2017 | 6.979 | 7.021 | 6.788 | 6.816 | 232,246 | -0.16(-2.33%) |