Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.613 | 7.641 | 7.490 | 7.518 | 72,488 | -0.11(-1.47%) |
Jan 30, 2018 | 7.518 | 7.703 | 7.495 | 7.630 | 56,414 | -0.01(-0.15%) |
Jan 29, 2018 | 7.698 | 7.743 | 7.546 | 7.641 | 68,767 | -0.06(-0.80%) |
Jan 26, 2018 | 7.782 | 7.782 | 7.686 | 7.703 | 54,038 | -0.05(-0.65%) |
Jan 25, 2018 | 7.748 | 7.765 | 7.709 | 7.754 | 51,829 | +0.01(+0.07%) |
Jan 24, 2018 | 7.793 | 7.793 | 7.737 | 7.748 | 34,649 | -0.03(-0.36%) |
Jan 23, 2018 | 7.743 | 7.793 | 7.743 | 7.776 | 32,793 | +0.02(+0.29%) |
Jan 22, 2018 | 7.765 | 7.793 | 7.709 | 7.754 | 64,004 | -0.02(-0.22%) |
Jan 19, 2018 | 7.743 | 7.776 | 7.734 | 7.771 | 48,423 | -0.01(-0.07%) |
Jan 18, 2018 | 7.821 | 7.821 | 7.709 | 7.776 | 47,169 | -0.02(-0.22%) |
Jan 17, 2018 | 7.782 | 7.838 | 7.782 | 7.793 | 50,442 | +0.05(+0.65%) |
Jan 16, 2018 | 7.771 | 7.867 | 7.737 | 7.743 | 59,408 | -0.02(-0.22%) |
Jan 12, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.04(-0.50%) | |
Jan 11, 2018 | 7.760 | 7.834 | 7.760 | 7.799 | 49,623 | +0.03(+0.43%) |
Jan 10, 2018 | 7.765 | 59,838 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.793 | 7.793 | 7.737 | 7.737 | 68,461 | -0.06(-0.72%) |
Jan 08, 2018 | 7.799 | 7.833 | 7.765 | 7.793 | 55,713 | -0.01(-0.14%) |
Jan 05, 2018 | 7.838 | 7.844 | 7.788 | 7.805 | 54,990 | -0.01(-0.07%) |
Jan 04, 2018 | 7.850 | 7.951 | 7.799 | 7.810 | 25,345 | -0.01(-0.14%) |
Jan 03, 2018 | 7.821 | 7.855 | 7.777 | 7.821 | 48,132 | +0.00(+0.00%) |
Jan 02, 2018 | 7.793 | 7.867 | 7.793 | 7.821 | 63,145 | +0.05(+0.58%) |
Dec 29, 2017 | 7.776 | 7.776 | 7.776 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.833 | 7.900 | 7.833 | 7.900 | 55,477 | +0.06(+0.79%) |
Dec 27, 2017 | 7.821 | 7.867 | 7.771 | 7.838 | 27,387 | +0.03(+0.43%) |
Dec 26, 2017 | 7.821 | 7.867 | 7.732 | 7.805 | 48,315 | -0.02(-0.22%) |
Dec 22, 2017 | 7.816 | 7.864 | 7.816 | 7.821 | 95,710 | -0.01(-0.07%) |
Dec 21, 2017 | 7.827 | 7.867 | 7.805 | 7.827 | 105,200 | +0.03(+0.43%) |
Dec 20, 2017 | 7.838 | 7.905 | 7.647 | 7.793 | 108,419 | -0.06(-0.79%) |
Dec 19, 2017 | 7.990 | 8.018 | 7.830 | 7.855 | 177,996 | -0.14(-1.69%) |
Dec 18, 2017 | 8.035 | 8.058 | 7.985 | 7.990 | 60,160 | +0.00(+0.00%) |
Dec 15, 2017 | 7.957 | 8.052 | 7.949 | 7.990 | 164,651 | +0.04(+0.50%) |
Dec 14, 2017 | 8.002 | 8.035 | 7.917 | 7.951 | 157,157 | -0.05(-0.63%) |
Dec 13, 2017 | 8.024 | 8.047 | 7.996 | 8.002 | 124,219 | -0.03(-0.35%) |
Dec 12, 2017 | 8.018 | 8.097 | 8.018 | 8.030 | 58,029 | -0.01(-0.07%) |
Dec 11, 2017 | 8.041 | 8.120 | 8.013 | 8.035 | 104,539 | -0.05(-0.63%) |
Dec 08, 2017 | 8.092 | 8.145 | 8.058 | 8.086 | 143,978 | +0.00(+0.00%) |
Dec 07, 2017 | 8.103 | 8.120 | 8.058 | 48,331 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.137 | 8.159 | 8.097 | 8.097 | 41,304 | -0.01(-0.14%) |
Dec 05, 2017 | 8.086 | 8.153 | 8.063 | 8.108 | 316,037 | +0.02(+0.28%) |
Dec 04, 2017 | 8.075 | 8.120 | 8.047 | 8.086 | 98,237 | -0.01(-0.07%) |
Dec 01, 2017 | 8.075 | 8.103 | 8.013 | 8.092 | 43,515 | +0.04(+0.49%) |
Nov 30, 2017 | 8.058 | 8.097 | 7.979 | 8.052 | 67,105 | -0.04(-0.49%) |
Nov 29, 2017 | 8.052 | 8.114 | 8.047 | 8.092 | 42,033 | +0.05(+0.63%) |
Nov 28, 2017 | 8.052 | 8.086 | 7.990 | 8.041 | 41,969 | -0.01(-0.07%) |
Nov 27, 2017 | 8.069 | 8.120 | 7.990 | 8.047 | 75,927 | +0.01(+0.07%) |
Nov 24, 2017 | 8.035 | 8.063 | 8.013 | 8.041 | 20,529 | +0.01(+0.07%) |
Nov 22, 2017 | 8.080 | 8.092 | 7.985 | 8.035 | 72,099 | -0.04(-0.49%) |
Nov 21, 2017 | 8.024 | 8.080 | 7.953 | 8.075 | 78,082 | +0.06(+0.77%) |
Nov 20, 2017 | 7.996 | 8.024 | 7.917 | 8.013 | 49,962 | +0.04(+0.49%) |
Nov 17, 2017 | 7.973 | 8.030 | 7.951 | 7.973 | 48,132 | -0.05(-0.56%) |
Nov 16, 2017 | 7.962 | 8.024 | 7.883 | 8.018 | 61,667 | +0.09(+1.14%) |
Nov 15, 2017 | 7.956 | 8.066 | 7.925 | 7.928 | 125,929 | -0.08(-1.03%) |
Nov 14, 2017 | 8.033 | 8.039 | 7.995 | 8.011 | 82,491 | -0.01(-0.14%) |
Nov 13, 2017 | 8.055 | 8.072 | 7.995 | 8.022 | 43,645 | -0.04(-0.55%) |
Nov 10, 2017 | 8.017 | 8.094 | 8.017 | 8.066 | 143,965 | +0.07(+0.83%) |
Nov 09, 2017 | 7.868 | 8.011 | 7.868 | 8.000 | 106,460 | +0.07(+0.90%) |
Nov 08, 2017 | 7.851 | 7.981 | 7.747 | 7.928 | 363,637 | +0.35(+4.65%) |
Nov 07, 2017 | 7.526 | 7.669 | 7.526 | 7.576 | 106,709 | +0.03(+0.36%) |
Nov 06, 2017 | 7.741 | 7.745 | 7.537 | 7.548 | 144,807 | -0.16(-2.07%) |
Nov 03, 2017 | 7.780 | 7.780 | 7.667 | 7.708 | 51,093 | -0.08(-1.06%) |
Nov 02, 2017 | 7.714 | 7.802 | 7.708 | 7.791 | 38,067 | +0.08(+1.00%) |