Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.950 | 7.981 | 7.906 | 7.937 | 523,008 | +0.04(+0.48%) |
Jan 30, 2018 | 8.069 | 8.069 | 7.868 | 7.900 | 945,397 | -0.21(-2.56%) |
Jan 29, 2018 | 8.095 | 8.126 | 8.082 | 8.107 | 524,033 | +0.01(+0.16%) |
Jan 26, 2018 | 8.107 | 8.107 | 8.082 | 8.095 | 285,342 | +0.01(+0.08%) |
Jan 25, 2018 | 8.107 | 8.132 | 8.082 | 8.088 | 428,414 | +0.02(+0.23%) |
Jan 24, 2018 | 8.120 | 8.126 | 8.044 | 8.069 | 656,497 | -0.05(-0.62%) |
Jan 23, 2018 | 8.120 | 8.120 | 8.089 | 8.120 | 306,043 | +0.01(+0.16%) |
Jan 22, 2018 | 8.051 | 8.120 | 8.025 | 8.107 | 355,294 | +0.06(+0.78%) |
Jan 19, 2018 | 7.988 | 8.051 | 7.981 | 8.044 | 319,734 | +0.06(+0.79%) |
Jan 18, 2018 | 8.044 | 8.051 | 7.975 | 7.981 | 451,044 | -0.05(-0.63%) |
Jan 17, 2018 | 8.095 | 8.113 | 7.981 | 8.032 | 1,037,348 | -0.05(-0.62%) |
Jan 16, 2018 | 8.220 | 8.220 | 8.069 | 8.082 | 564,394 | -0.06(-0.77%) |
Jan 12, 2018 | 8.145 | 8.145 | 8.145 | 0 | +0.03(+0.37%) | |
Jan 11, 2018 | 8.071 | 8.115 | 8.054 | 8.115 | 530,126 | +0.07(+0.93%) |
Jan 10, 2018 | 8.090 | 8.090 | 8.027 | 8.040 | 488,573 | -0.06(-0.69%) |
Jan 09, 2018 | 8.115 | 8.115 | 8.065 | 8.096 | 457,408 | +0.04(+0.47%) |
Jan 08, 2018 | 8.052 | 8.071 | 8.033 | 8.058 | 513,406 | -0.01(-0.08%) |
Jan 05, 2018 | 8.071 | 8.090 | 8.021 | 8.065 | 698,354 | -0.01(-0.08%) |
Jan 04, 2018 | 8.046 | 8.071 | 8.033 | 8.071 | 840,268 | +0.04(+0.47%) |
Jan 03, 2018 | 7.977 | 8.033 | 7.958 | 8.033 | 730,939 | +0.07(+0.86%) |
Jan 02, 2018 | 7.846 | 7.965 | 7.834 | 7.965 | 726,836 | +0.15(+1.92%) |
Dec 29, 2017 | 7.815 | 7.815 | 7.815 | 0 | +0.01(+0.16%) | |
Dec 28, 2017 | 7.784 | 7.802 | 7.759 | 7.802 | 682,615 | +0.02(+0.32%) |
Dec 27, 2017 | 7.777 | 7.804 | 7.765 | 7.777 | 516,893 | +0.02(+0.24%) |
Dec 26, 2017 | 7.802 | 7.802 | 7.746 | 7.759 | 327,398 | -0.04(-0.48%) |
Dec 22, 2017 | 7.777 | 7.796 | 7.762 | 7.796 | 374,745 | +0.04(+0.56%) |
Dec 21, 2017 | 7.765 | 7.802 | 7.746 | 7.752 | 457,686 | +0.00(+0.00%) |
Dec 20, 2017 | 7.784 | 7.809 | 7.746 | 7.752 | 430,109 | -0.01(-0.08%) |
Dec 19, 2017 | 7.771 | 7.784 | 7.763 | 7.759 | 399,940 | +0.01(+0.08%) |
Dec 18, 2017 | 7.727 | 7.811 | 7.721 | 7.752 | 569,302 | +0.05(+0.65%) |
Dec 15, 2017 | 7.771 | 7.771 | 7.677 | 7.702 | 764,535 | +0.02(+0.23%) |
Dec 14, 2017 | 7.774 | 7.808 | 7.679 | 7.685 | 1,067,854 | -0.07(-0.94%) |
Dec 13, 2017 | 7.718 | 7.769 | 7.703 | 7.758 | 728,292 | +0.06(+0.73%) |
Dec 12, 2017 | 7.679 | 7.724 | 7.651 | 7.702 | 683,312 | +0.04(+0.51%) |
Dec 11, 2017 | 7.730 | 7.763 | 7.612 | 7.662 | 998,724 | +0.15(+1.94%) |
Dec 08, 2017 | 7.528 | 7.534 | 7.444 | 7.517 | 390,413 | +0.01(+0.07%) |
Dec 07, 2017 | 7.506 | 7.523 | 7.478 | 7.511 | 252,704 | +0.01(+0.07%) |
Dec 06, 2017 | 7.517 | 7.517 | 7.472 | 7.506 | 234,969 | +0.00(+0.00%) |
Dec 05, 2017 | 7.528 | 7.528 | 7.489 | 7.506 | 299,798 | -0.01(-0.07%) |
Dec 04, 2017 | 7.556 | 7.500 | 7.511 | 339,630 | +0.02(+0.22%) | |
Dec 01, 2017 | 7.528 | 7.528 | 7.461 | 7.495 | 284,637 | -0.06(-0.74%) |
Nov 30, 2017 | 7.534 | 7.556 | 7.517 | 7.551 | 365,018 | +0.02(+0.30%) |
Nov 29, 2017 | 7.539 | 7.539 | 7.483 | 7.528 | 391,529 | -0.03(-0.37%) |
Nov 28, 2017 | 7.495 | 7.556 | 7.495 | 7.556 | 310,293 | +0.07(+0.90%) |
Nov 27, 2017 | 7.551 | 7.556 | 7.489 | 7.489 | 308,281 | -0.07(-0.89%) |
Nov 24, 2017 | 7.562 | 7.567 | 7.545 | 7.556 | 118,505 | +0.00(+0.00%) |
Nov 22, 2017 | 7.523 | 7.562 | 7.523 | 7.556 | 210,527 | +0.03(+0.45%) |
Nov 21, 2017 | 7.461 | 7.528 | 7.461 | 7.523 | 403,932 | +0.08(+1.05%) |
Nov 20, 2017 | 7.444 | 7.450 | 7.425 | 7.444 | 428,391 | +0.03(+0.45%) |
Nov 17, 2017 | 7.416 | 7.427 | 7.399 | 7.411 | 353,890 | +0.01(+0.08%) |
Nov 16, 2017 | 7.371 | 7.439 | 7.371 | 7.405 | 385,480 | +0.06(+0.76%) |
Nov 15, 2017 | 7.349 | 7.368 | 7.293 | 7.349 | 351,386 | -0.02(-0.30%) |
Nov 14, 2017 | 7.399 | 7.405 | 7.343 | 7.371 | 345,609 | -0.04(-0.54%) |
Nov 13, 2017 | 7.434 | 7.451 | 7.401 | 7.412 | 244,803 | -0.04(-0.52%) |
Nov 10, 2017 | 7.478 | 7.478 | 7.428 | 7.451 | 358,124 | -0.03(-0.37%) |
Nov 09, 2017 | 7.512 | 7.512 | 7.440 | 7.478 | 287,550 | -0.04(-0.59%) |
Nov 08, 2017 | 7.517 | 7.540 | 7.517 | 7.523 | 211,956 | +0.01(+0.07%) |
Nov 07, 2017 | 7.534 | 7.568 | 7.517 | 7.517 | 192,791 | -0.02(-0.30%) |
Nov 06, 2017 | 7.540 | 7.577 | 7.529 | 7.540 | 263,340 | -0.01(-0.15%) |
Nov 03, 2017 | 7.568 | 7.590 | 7.534 | 7.551 | 282,771 | -0.01(-0.15%) |
Nov 02, 2017 | 7.595 | 7.595 | 7.551 | 7.562 | 230,916 | -0.03(-0.44%) |