Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.791 | 7.797 | 7.760 | 7.760 | 391,575 | +0.00(+0.00%) |
Jan 30, 2018 | 7.803 | 7.803 | 7.741 | 7.760 | 644,939 | -0.06(-0.80%) |
Jan 29, 2018 | 7.878 | 7.878 | 7.822 | 7.822 | 319,556 | -0.08(-1.03%) |
Jan 26, 2018 | 7.891 | 7.903 | 7.883 | 7.903 | 333,330 | +0.01(+0.16%) |
Jan 25, 2018 | 7.884 | 7.900 | 7.859 | 7.891 | 392,869 | +0.03(+0.40%) |
Jan 24, 2018 | 7.872 | 7.891 | 7.853 | 7.859 | 545,606 | -0.02(-0.32%) |
Jan 23, 2018 | 7.884 | 7.884 | 7.866 | 7.884 | 325,518 | +0.02(+0.32%) |
Jan 22, 2018 | 7.847 | 7.884 | 7.844 | 7.859 | 441,791 | +0.02(+0.24%) |
Jan 19, 2018 | 7.859 | 7.884 | 7.841 | 7.841 | 329,707 | -0.01(-0.08%) |
Jan 18, 2018 | 7.872 | 7.953 | 7.847 | 7.847 | 398,215 | -0.03(-0.40%) |
Jan 17, 2018 | 7.903 | 7.914 | 7.878 | 7.878 | 241,632 | -0.02(-0.24%) |
Jan 16, 2018 | 7.909 | 7.928 | 7.891 | 7.897 | 580,838 | +0.00(+0.00%) |
Jan 12, 2018 | 7.897 | 7.897 | 7.897 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 7.903 | 7.940 | 7.903 | 7.934 | 267,659 | +0.06(+0.71%) |
Jan 10, 2018 | 7.922 | 7.926 | 7.872 | 7.878 | 446,269 | -0.04(-0.55%) |
Jan 09, 2018 | 7.940 | 7.965 | 7.922 | 7.922 | 361,169 | -0.03(-0.39%) |
Jan 08, 2018 | 7.978 | 7.978 | 7.953 | 7.953 | 349,394 | -0.01(-0.16%) |
Jan 05, 2018 | 7.978 | 7.984 | 7.959 | 7.965 | 329,040 | +0.00(+0.00%) |
Jan 04, 2018 | 7.959 | 7.997 | 7.947 | 7.965 | 759,589 | +0.01(+0.16%) |
Jan 03, 2018 | 7.910 | 7.953 | 7.910 | 7.953 | 811,499 | +0.05(+0.63%) |
Jan 02, 2018 | 7.922 | 7.959 | 7.891 | 7.903 | 860,055 | -0.01(-0.16%) |
Dec 29, 2017 | 7.916 | 7.916 | 7.916 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 7.941 | 7.959 | 7.922 | 7.934 | 222,365 | -0.02(-0.23%) |
Dec 27, 2017 | 7.941 | 7.972 | 7.941 | 7.953 | 228,271 | +0.02(+0.23%) |
Dec 26, 2017 | 7.897 | 7.965 | 7.897 | 7.934 | 350,495 | +0.02(+0.31%) |
Dec 22, 2017 | 7.897 | 7.947 | 7.897 | 7.910 | 360,928 | +0.00(+0.00%) |
Dec 21, 2017 | 7.910 | 7.928 | 7.885 | 7.910 | 552,664 | -0.02(-0.23%) |
Dec 20, 2017 | 7.916 | 7.941 | 7.903 | 7.928 | 324,319 | +0.02(+0.24%) |
Dec 19, 2017 | 7.910 | 7.934 | 7.897 | 7.910 | 342,795 | -0.04(-0.47%) |
Dec 18, 2017 | 7.891 | 7.947 | 7.891 | 7.947 | 401,870 | +0.06(+0.71%) |
Dec 15, 2017 | 7.872 | 7.903 | 7.872 | 7.891 | 561,338 | +0.02(+0.24%) |
Dec 14, 2017 | 7.897 | 7.903 | 7.872 | 7.872 | 253,499 | -0.01(-0.16%) |
Dec 13, 2017 | 7.897 | 7.928 | 7.872 | 7.885 | 319,270 | +0.00(+0.00%) |
Dec 12, 2017 | 7.897 | 7.903 | 7.872 | 7.885 | 174,422 | -0.02(-0.31%) |
Dec 11, 2017 | 7.885 | 7.910 | 7.866 | 7.910 | 258,644 | +0.04(+0.47%) |
Dec 08, 2017 | 7.891 | 7.891 | 7.848 | 7.872 | 216,412 | +0.01(+0.16%) |
Dec 07, 2017 | 7.903 | 7.903 | 7.844 | 7.860 | 340,266 | -0.04(-0.55%) |
Dec 06, 2017 | 7.897 | 7.922 | 7.873 | 7.903 | 493,797 | -0.01(-0.16%) |
Dec 05, 2017 | 7.903 | 7.922 | 7.866 | 7.916 | 359,633 | +0.01(+0.08%) |
Dec 04, 2017 | 7.940 | 7.940 | 7.885 | 7.910 | 897,512 | +0.04(+0.47%) |
Dec 01, 2017 | 7.749 | 7.885 | 7.747 | 7.873 | 1,479,725 | +0.16(+2.08%) |
Nov 30, 2017 | 7.731 | 7.762 | 7.712 | 7.712 | 352,088 | +0.00(+0.00%) |
Nov 29, 2017 | 7.743 | 7.749 | 7.700 | 7.712 | 217,491 | -0.03(-0.40%) |
Nov 28, 2017 | 7.725 | 7.746 | 7.712 | 7.743 | 232,188 | +0.02(+0.24%) |
Nov 27, 2017 | 7.774 | 7.774 | 7.718 | 7.725 | 259,726 | -0.04(-0.56%) |
Nov 24, 2017 | 7.755 | 7.774 | 7.731 | 7.768 | 114,463 | +0.02(+0.32%) |
Nov 22, 2017 | 7.749 | 7.768 | 7.712 | 7.743 | 210,880 | -0.01(-0.16%) |
Nov 21, 2017 | 7.762 | 7.780 | 7.737 | 7.755 | 330,135 | -0.01(-0.08%) |
Nov 20, 2017 | 7.749 | 7.780 | 7.743 | 7.762 | 247,487 | +0.02(+0.32%) |
Nov 17, 2017 | 7.731 | 7.749 | 7.712 | 7.737 | 279,967 | +0.01(+0.08%) |
Nov 16, 2017 | 7.725 | 7.743 | 7.718 | 7.731 | 325,967 | +0.06(+0.80%) |
Nov 15, 2017 | 7.607 | 7.694 | 7.570 | 7.669 | 703,899 | +0.04(+0.57%) |
Nov 14, 2017 | 7.681 | 7.685 | 7.601 | 7.626 | 547,734 | -0.05(-0.64%) |
Nov 13, 2017 | 7.712 | 7.734 | 7.675 | 7.675 | 346,532 | -0.04(-0.56%) |
Nov 10, 2017 | 7.731 | 7.780 | 7.706 | 7.718 | 695,903 | -0.04(-0.56%) |
Nov 09, 2017 | 7.817 | 7.817 | 7.743 | 7.762 | 409,670 | -0.06(-0.79%) |
Nov 08, 2017 | 7.922 | 7.922 | 7.799 | 7.823 | 425,168 | -0.10(-1.25%) |
Nov 07, 2017 | 7.879 | 7.922 | 7.879 | 7.922 | 287,152 | +0.04(+0.55%) |
Nov 06, 2017 | 7.922 | 7.928 | 7.879 | 7.879 | 373,241 | -0.04(-0.55%) |
Nov 03, 2017 | 7.910 | 7.934 | 7.897 | 7.922 | 158,528 | +0.01(+0.16%) |
Nov 02, 2017 | 7.990 | 8.002 | 7.879 | 7.910 | 644,485 | -0.08(-1.00%) |