Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.489 | 7.517 | 7.368 | 7.395 | 73,687 | -0.11(-1.47%) |
Jan 30, 2018 | 7.395 | 7.578 | 7.373 | 7.506 | 57,347 | -0.01(-0.15%) |
Jan 29, 2018 | 7.572 | 7.617 | 7.423 | 7.517 | 69,904 | -0.06(-0.80%) |
Jan 26, 2018 | 7.655 | 7.655 | 7.561 | 7.578 | 54,931 | -0.05(-0.65%) |
Jan 25, 2018 | 7.622 | 7.639 | 7.583 | 7.628 | 52,686 | +0.01(+0.07%) |
Jan 24, 2018 | 7.667 | 7.667 | 7.611 | 7.622 | 35,222 | -0.03(-0.36%) |
Jan 23, 2018 | 7.617 | 7.667 | 7.617 | 7.650 | 33,336 | +0.02(+0.29%) |
Jan 22, 2018 | 7.639 | 7.667 | 7.583 | 7.628 | 65,063 | -0.02(-0.22%) |
Jan 19, 2018 | 7.617 | 7.650 | 7.608 | 7.644 | 49,224 | -0.01(-0.07%) |
Jan 18, 2018 | 7.694 | 7.694 | 7.583 | 7.650 | 47,949 | -0.02(-0.22%) |
Jan 17, 2018 | 7.655 | 7.711 | 7.655 | 7.667 | 51,277 | +0.05(+0.65%) |
Jan 16, 2018 | 7.644 | 7.738 | 7.611 | 7.617 | 60,391 | -0.02(-0.22%) |
Jan 12, 2018 | 7.633 | 7.633 | 7.633 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.633 | 7.706 | 7.633 | 7.672 | 50,444 | +0.03(+0.43%) |
Jan 10, 2018 | 7.639 | 60,828 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.667 | 7.667 | 7.611 | 7.611 | 69,593 | -0.06(-0.72%) |
Jan 08, 2018 | 7.672 | 7.705 | 7.639 | 7.667 | 56,635 | -0.01(-0.14%) |
Jan 05, 2018 | 7.711 | 7.716 | 7.661 | 7.678 | 55,900 | -0.01(-0.07%) |
Jan 04, 2018 | 7.722 | 7.822 | 7.672 | 7.683 | 25,765 | -0.01(-0.14%) |
Jan 03, 2018 | 7.694 | 7.727 | 7.650 | 7.694 | 48,928 | +0.00(+0.00%) |
Jan 02, 2018 | 7.667 | 7.738 | 7.667 | 7.694 | 64,190 | +0.04(+0.58%) |
Dec 29, 2017 | 7.650 | 7.650 | 7.650 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.705 | 7.772 | 7.705 | 7.772 | 56,395 | +0.06(+0.79%) |
Dec 27, 2017 | 7.694 | 7.738 | 7.644 | 7.711 | 27,840 | +0.03(+0.43%) |
Dec 26, 2017 | 7.694 | 7.738 | 7.606 | 7.678 | 49,114 | -0.02(-0.22%) |
Dec 22, 2017 | 7.689 | 7.736 | 7.689 | 7.694 | 97,293 | -0.01(-0.07%) |
Dec 21, 2017 | 7.700 | 7.738 | 7.678 | 7.700 | 106,940 | +0.03(+0.43%) |
Dec 20, 2017 | 7.711 | 7.777 | 7.523 | 7.667 | 110,212 | -0.06(-0.79%) |
Dec 19, 2017 | 7.860 | 7.888 | 7.703 | 7.727 | 180,940 | -0.13(-1.69%) |
Dec 18, 2017 | 7.905 | 7.927 | 7.855 | 7.860 | 61,155 | +0.00(+0.00%) |
Dec 15, 2017 | 7.827 | 7.921 | 7.820 | 7.860 | 167,375 | +0.04(+0.50%) |
Dec 14, 2017 | 7.871 | 7.905 | 7.788 | 7.822 | 159,757 | -0.05(-0.63%) |
Dec 13, 2017 | 7.893 | 7.916 | 7.866 | 7.871 | 126,274 | -0.03(-0.35%) |
Dec 12, 2017 | 7.888 | 7.965 | 7.888 | 7.899 | 58,989 | -0.01(-0.07%) |
Dec 11, 2017 | 7.910 | 7.988 | 7.882 | 7.905 | 106,268 | -0.05(-0.63%) |
Dec 08, 2017 | 7.960 | 8.012 | 7.927 | 7.954 | 146,359 | +0.00(+0.00%) |
Dec 07, 2017 | 7.971 | 7.988 | 7.927 | 49,131 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.004 | 8.026 | 7.965 | 7.965 | 41,987 | -0.01(-0.14%) |
Dec 05, 2017 | 7.954 | 8.021 | 7.932 | 7.977 | 321,264 | +0.02(+0.28%) |
Dec 04, 2017 | 7.943 | 7.988 | 7.916 | 7.954 | 99,862 | -0.01(-0.07%) |
Dec 01, 2017 | 7.943 | 7.971 | 7.882 | 7.960 | 44,235 | +0.04(+0.49%) |
Nov 30, 2017 | 7.927 | 7.965 | 7.849 | 7.921 | 68,215 | -0.04(-0.49%) |
Nov 29, 2017 | 7.921 | 7.982 | 7.916 | 7.960 | 42,728 | +0.05(+0.63%) |
Nov 28, 2017 | 7.921 | 7.954 | 7.860 | 7.910 | 42,663 | -0.01(-0.07%) |
Nov 27, 2017 | 7.938 | 7.988 | 7.860 | 7.916 | 77,183 | +0.01(+0.07%) |
Nov 24, 2017 | 7.905 | 7.932 | 7.883 | 7.910 | 20,869 | +0.01(+0.07%) |
Nov 22, 2017 | 7.949 | 7.960 | 7.855 | 7.905 | 73,291 | -0.04(-0.49%) |
Nov 21, 2017 | 7.893 | 7.949 | 7.824 | 7.943 | 79,374 | +0.06(+0.77%) |
Nov 20, 2017 | 7.866 | 7.893 | 7.788 | 7.882 | 50,789 | +0.04(+0.49%) |
Nov 17, 2017 | 7.844 | 7.899 | 7.822 | 7.844 | 48,928 | -0.04(-0.56%) |
Nov 16, 2017 | 7.833 | 7.893 | 7.755 | 7.888 | 62,687 | +0.09(+1.14%) |
Nov 15, 2017 | 7.826 | 7.935 | 7.796 | 7.799 | 128,012 | -0.08(-1.03%) |
Nov 14, 2017 | 7.902 | 7.908 | 7.864 | 7.881 | 83,856 | -0.01(-0.14%) |
Nov 13, 2017 | 7.924 | 7.940 | 7.864 | 7.892 | 44,367 | -0.04(-0.55%) |
Nov 10, 2017 | 7.886 | 7.962 | 7.886 | 7.935 | 146,346 | +0.07(+0.83%) |
Nov 09, 2017 | 7.740 | 7.881 | 7.740 | 7.870 | 108,221 | +0.07(+0.90%) |
Nov 08, 2017 | 7.724 | 7.851 | 7.621 | 7.799 | 369,652 | +0.35(+4.65%) |
Nov 07, 2017 | 7.404 | 7.545 | 7.404 | 7.452 | 108,474 | +0.03(+0.36%) |
Nov 06, 2017 | 7.615 | 7.619 | 7.415 | 7.425 | 147,202 | -0.16(-2.07%) |
Nov 03, 2017 | 7.653 | 7.653 | 7.542 | 7.583 | 51,939 | -0.08(-1.06%) |
Nov 02, 2017 | 7.588 | 7.675 | 7.583 | 7.664 | 38,697 | +0.08(+1.00%) |