Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.320 | 7.346 | 7.220 | 7.255 | 121,063 | +0.05(+0.76%) |
Jan 30, 2018 | 7.380 | 7.380 | 7.200 | 7.200 | 28,690 | -0.29(-3.87%) |
Jan 29, 2018 | 7.480 | 7.510 | 7.450 | 7.490 | 19,582 | +0.01(+0.13%) |
Jan 26, 2018 | 7.390 | 7.480 | 7.380 | 7.480 | 158,621 | +0.09(+1.22%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.390 | 7.390 | 23,943 | -0.10(-1.34%) |
Jan 24, 2018 | 7.510 | 7.540 | 7.430 | 7.490 | 19,488 | +0.01(+0.13%) |
Jan 23, 2018 | 7.500 | 7.540 | 7.390 | 7.480 | 100,366 | -0.27(-3.48%) |
Jan 22, 2018 | 7.750 | 7.750 | 7.696 | 7.750 | 11,267 | -0.04(-0.51%) |
Jan 19, 2018 | 7.770 | 7.790 | 7.710 | 7.790 | 21,422 | +0.18(+2.37%) |
Jan 18, 2018 | 7.660 | 7.670 | 7.600 | 7.610 | 32,493 | -0.22(-2.81%) |
Jan 17, 2018 | 7.680 | 7.845 | 7.680 | 7.830 | 37,662 | +0.23(+3.03%) |
Jan 16, 2018 | 7.670 | 7.696 | 7.600 | 7.600 | 37,598 | -0.16(-2.06%) |
Jan 12, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.01(-0.13%) | |
Jan 11, 2018 | 7.680 | 7.790 | 7.680 | 7.770 | 25,653 | +0.07(+0.97%) |
Jan 10, 2018 | 7.680 | 7.595 | 7.660 | 7.695 | 57,770 | +0.10(+1.32%) |
Jan 09, 2018 | 7.655 | 7.655 | 7.550 | 7.595 | 31,779 | +0.15(+2.08%) |
Jan 08, 2018 | 7.505 | 7.520 | 7.440 | 7.440 | 50,996 | -0.10(-1.33%) |
Jan 05, 2018 | 7.530 | 7.540 | 7.475 | 7.540 | 20,767 | -0.03(-0.33%) |
Jan 04, 2018 | 7.560 | 7.610 | 7.525 | 7.565 | 32,775 | +0.01(+0.07%) |
Jan 03, 2018 | 7.590 | 7.590 | 7.500 | 7.560 | 38,278 | -0.16(-2.07%) |
Jan 02, 2018 | 7.590 | 7.740 | 7.590 | 7.720 | 24,038 | +0.12(+1.58%) |
Dec 29, 2017 | 7.600 | 7.600 | 7.600 | 0 | -0.02(-0.26%) | |
Dec 28, 2017 | 7.540 | 7.650 | 7.540 | 7.620 | 51,457 | +0.15(+1.94%) |
Dec 27, 2017 | 7.410 | 7.500 | 7.410 | 7.475 | 22,483 | +0.09(+1.29%) |
Dec 26, 2017 | 7.260 | 7.400 | 7.260 | 7.380 | 8,393 | +0.05(+0.74%) |
Dec 22, 2017 | 7.350 | 7.390 | 7.300 | 7.326 | 32,934 | +0.03(+0.36%) |
Dec 21, 2017 | 7.184 | 7.302 | 7.170 | 7.300 | 36,291 | +0.25(+3.55%) |
Dec 20, 2017 | 7.000 | 7.050 | 6.960 | 7.050 | 24,678 | +0.10(+1.51%) |
Dec 19, 2017 | 6.938 | 6.970 | 6.890 | 6.945 | 28,111 | +0.08(+1.17%) |
Dec 18, 2017 | 6.824 | 6.890 | 6.824 | 6.865 | 263,383 | +0.12(+1.70%) |
Dec 15, 2017 | 6.830 | 6.866 | 6.700 | 6.750 | 128,176 | -0.01(-0.22%) |
Dec 14, 2017 | 6.840 | 6.910 | 6.750 | 6.765 | 19,237 | +0.01(+0.22%) |
Dec 13, 2017 | 6.756 | 6.760 | 6.660 | 6.750 | 21,571 | +0.09(+1.32%) |
Dec 12, 2017 | 6.610 | 6.700 | 6.604 | 6.662 | 11,074 | +0.04(+0.63%) |
Dec 11, 2017 | 6.570 | 6.632 | 6.560 | 6.620 | 67,129 | +0.18(+2.80%) |
Dec 08, 2017 | 6.472 | 6.500 | 6.420 | 6.440 | 35,533 | +0.00(+0.00%) |
Dec 07, 2017 | 6.510 | 6.520 | 6.440 | 6.440 | 28,882 | -0.06(-1.00%) |
Dec 06, 2017 | 6.482 | 6.540 | 6.460 | 6.505 | 22,615 | -0.08(-1.29%) |
Dec 05, 2017 | 6.580 | 6.660 | 6.580 | 6.590 | 22,563 | -0.15(-2.23%) |
Dec 04, 2017 | 6.750 | 6.780 | 6.730 | 6.740 | 29,998 | -0.00(-0.07%) |
Dec 01, 2017 | 6.830 | 6.830 | 6.750 | 6.745 | 92,039 | -0.06(-0.90%) |
Nov 30, 2017 | 6.846 | 6.880 | 6.770 | 6.806 | 28,855 | -0.33(-4.61%) |
Nov 29, 2017 | 7.270 | 7.270 | 7.120 | 7.135 | 11,122 | -0.16(-2.13%) |
Nov 28, 2017 | 7.215 | 7.290 | 7.200 | 7.290 | 14,310 | -0.11(-1.49%) |
Nov 27, 2017 | 7.452 | 7.452 | 7.360 | 7.400 | 17,980 | -0.20(-2.60%) |
Nov 24, 2017 | 7.590 | 7.610 | 7.572 | 7.598 | 3,996 | +0.12(+1.57%) |
Nov 22, 2017 | 7.413 | 7.510 | 7.400 | 7.480 | 27,838 | +0.21(+2.82%) |
Nov 21, 2017 | 7.268 | 7.290 | 7.260 | 7.275 | 9,598 | +0.11(+1.46%) |
Nov 20, 2017 | 7.150 | 7.170 | 7.120 | 7.170 | 69,853 | -0.09(-1.24%) |
Nov 17, 2017 | 7.240 | 7.270 | 7.218 | 7.260 | 17,728 | -0.04(-0.55%) |
Nov 16, 2017 | 7.330 | 7.340 | 7.270 | 7.300 | 19,129 | +0.06(+0.83%) |
Nov 15, 2017 | 7.210 | 7.260 | 7.190 | 7.240 | 26,292 | -0.00(-0.07%) |
Nov 14, 2017 | 7.340 | 7.340 | 7.210 | 7.245 | 39,032 | -0.21(-2.75%) |
Nov 13, 2017 | 7.370 | 7.470 | 7.370 | 7.450 | 16,171 | -0.05(-0.67%) |
Nov 10, 2017 | 7.550 | 7.550 | 7.470 | 7.500 | 10,357 | +0.02(+0.27%) |
Nov 09, 2017 | 7.510 | 7.550 | 7.420 | 7.480 | 29,834 | -0.32(-4.10%) |
Nov 08, 2017 | 7.776 | 7.800 | 7.760 | 7.800 | 11,900 | -0.01(-0.13%) |
Nov 07, 2017 | 7.830 | 7.840 | 7.778 | 7.810 | 44,753 | -0.09(-1.14%) |
Nov 06, 2017 | 7.840 | 7.900 | 7.830 | 7.900 | 15,796 | +0.02(+0.25%) |
Nov 03, 2017 | 7.830 | 7.880 | 7.770 | 7.880 | 120,827 | -0.04(-0.51%) |
Nov 02, 2017 | 7.860 | 7.920 | 7.840 | 7.920 | 35,760 | +0.06(+0.76%) |