Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.617 | 7.801 | 7.617 | 7.617 | 86,864 | -0.05(-0.60%) |
Jan 30, 2018 | 7.709 | 7.801 | 7.650 | 7.663 | 62,954 | +0.05(+0.61%) |
Jan 29, 2018 | 7.617 | 7.709 | 7.524 | 7.617 | 19,273 | -0.05(-0.60%) |
Jan 26, 2018 | 7.663 | 7.755 | 7.571 | 7.663 | 15,973 | +0.05(+0.61%) |
Jan 25, 2018 | 7.663 | 7.709 | 7.571 | 7.617 | 111,818 | -0.05(-0.60%) |
Jan 24, 2018 | 7.755 | 7.801 | 7.617 | 7.663 | 43,104 | -0.05(-0.60%) |
Jan 23, 2018 | 7.571 | 7.709 | 7.571 | 7.709 | 10,576 | +0.09(+1.21%) |
Jan 22, 2018 | 7.801 | 7.894 | 7.571 | 7.617 | 12,933 | -0.18(-2.37%) |
Jan 19, 2018 | 7.571 | 7.801 | 7.571 | 7.801 | 22,788 | +0.23(+3.05%) |
Jan 18, 2018 | 7.571 | 7.709 | 7.571 | 7.571 | 16,419 | -0.05(-0.61%) |
Jan 17, 2018 | 7.524 | 7.617 | 7.524 | 7.617 | 28,133 | +0.05(+0.61%) |
Jan 16, 2018 | 7.571 | 7.801 | 7.571 | 7.571 | 61,041 | -0.05(-0.61%) |
Jan 12, 2018 | 7.617 | 7.617 | 7.617 | 0 | -0.05(-0.60%) | |
Jan 11, 2018 | 7.524 | 7.663 | 7.478 | 7.663 | 10,742 | +0.14(+1.84%) |
Jan 10, 2018 | 7.432 | 7.524 | 7.432 | 7.524 | 7,445 | +0.05(+0.62%) |
Jan 09, 2018 | 7.432 | 7.594 | 7.432 | 7.478 | 20,829 | +0.05(+0.62%) |
Jan 08, 2018 | 7.386 | 7.478 | 7.386 | 7.432 | 41,086 | +0.00(+0.00%) |
Jan 05, 2018 | 7.386 | 7.478 | 7.340 | 7.432 | 78,838 | +0.09(+1.26%) |
Jan 04, 2018 | 7.478 | 7.478 | 7.340 | 7.340 | 105,972 | -0.09(-1.24%) |
Jan 03, 2018 | 7.340 | 7.478 | 7.340 | 7.432 | 12,911 | +0.05(+0.62%) |
Jan 02, 2018 | 7.478 | 7.663 | 7.340 | 7.386 | 69,041 | -0.14(-1.84%) |
Dec 29, 2017 | 7.524 | 7.524 | 7.524 | 0 | -0.05(-0.61%) | |
Dec 28, 2017 | 7.340 | 7.571 | 7.294 | 7.571 | 15,980 | +0.14(+1.86%) |
Dec 27, 2017 | 7.571 | 7.663 | 7.432 | 7.432 | 18,158 | -0.23(-3.01%) |
Dec 26, 2017 | 7.709 | 7.709 | 7.571 | 7.663 | 19,595 | +0.00(+0.00%) |
Dec 22, 2017 | 7.894 | 7.894 | 7.663 | 7.663 | 13,946 | -0.23(-2.92%) |
Dec 21, 2017 | 7.848 | 7.940 | 7.755 | 7.894 | 33,198 | +0.09(+1.18%) |
Dec 20, 2017 | 7.986 | 7.986 | 7.755 | 7.801 | 27,026 | -0.09(-1.17%) |
Dec 19, 2017 | 8.032 | 8.032 | 7.894 | 7.894 | 17,541 | -0.09(-1.16%) |
Dec 18, 2017 | 8.078 | 8.263 | 7.894 | 7.986 | 21,532 | -0.05(-0.57%) |
Dec 15, 2017 | 7.801 | 8.078 | 7.801 | 8.032 | 96,196 | +0.18(+2.35%) |
Dec 14, 2017 | 7.801 | 8.032 | 7.755 | 7.848 | 93,735 | +0.09(+1.19%) |
Dec 13, 2017 | 7.617 | 8.032 | 7.617 | 7.755 | 42,504 | +0.18(+2.44%) |
Dec 12, 2017 | 7.617 | 7.848 | 7.571 | 7.571 | 83,129 | -0.05(-0.61%) |
Dec 11, 2017 | 7.709 | 7.709 | 7.571 | 7.617 | 24,136 | -0.05(-0.60%) |
Dec 08, 2017 | 7.755 | 7.894 | 7.571 | 7.663 | 30,723 | -0.05(-0.60%) |
Dec 07, 2017 | 7.709 | 7.755 | 7.571 | 7.709 | 14,725 | +0.05(+0.60%) |
Dec 06, 2017 | 7.755 | 7.848 | 7.663 | 7.663 | 14,659 | -0.14(-1.78%) |
Dec 05, 2017 | 7.848 | 7.894 | 7.617 | 7.801 | 88,624 | -0.05(-0.59%) |
Dec 04, 2017 | 7.755 | 7.940 | 7.755 | 7.848 | 22,356 | +0.18(+2.41%) |
Dec 01, 2017 | 8.032 | 8.032 | 7.344 | 7.663 | 18,314 | -0.37(-4.60%) |
Nov 30, 2017 | 8.125 | 8.309 | 8.032 | 8.032 | 40,941 | -0.05(-0.57%) |
Nov 29, 2017 | 7.894 | 8.078 | 7.894 | 8.078 | 29,610 | +0.18(+2.34%) |
Nov 28, 2017 | 7.709 | 7.894 | 7.621 | 7.894 | 224,433 | +0.18(+2.40%) |
Nov 27, 2017 | 7.663 | 7.709 | 7.617 | 7.709 | 12,686 | +0.09(+1.21%) |
Nov 24, 2017 | 7.524 | 7.663 | 7.364 | 7.617 | 16,187 | +0.00(+0.00%) |
Nov 22, 2017 | 7.801 | 7.801 | 7.617 | 7.617 | 15,933 | -0.14(-1.79%) |
Nov 21, 2017 | 7.755 | 7.755 | 7.571 | 7.755 | 22,923 | +0.00(+0.00%) |
Nov 20, 2017 | 7.617 | 7.755 | 7.478 | 7.755 | 17,650 | +0.18(+2.44%) |
Nov 17, 2017 | 7.617 | 7.663 | 7.478 | 7.571 | 16,906 | -0.09(-1.20%) |
Nov 16, 2017 | 7.571 | 7.755 | 7.571 | 7.663 | 22,913 | +0.14(+1.84%) |
Nov 15, 2017 | 7.524 | 7.617 | 7.478 | 7.524 | 30,650 | +0.00(+0.00%) |
Nov 14, 2017 | 7.432 | 7.524 | 7.386 | 7.524 | 9,224 | +0.09(+1.24%) |
Nov 13, 2017 | 7.524 | 7.524 | 7.340 | 7.432 | 15,801 | -0.09(-1.23%) |
Nov 10, 2017 | 7.617 | 7.755 | 7.524 | 7.524 | 12,181 | -0.09(-1.21%) |
Nov 09, 2017 | 7.663 | 7.709 | 7.524 | 7.617 | 17,811 | -0.09(-1.20%) |
Nov 08, 2017 | 7.571 | 7.755 | 7.524 | 7.709 | 43,737 | +0.14(+1.83%) |
Nov 07, 2017 | 7.848 | 7.848 | 7.386 | 7.571 | 124,248 | -0.23(-2.96%) |
Nov 06, 2017 | 8.032 | 8.032 | 7.709 | 7.801 | 19,657 | -0.18(-2.31%) |
Nov 03, 2017 | 8.125 | 8.171 | 7.940 | 7.986 | 55,957 | -0.14(-1.70%) |
Nov 02, 2017 | 7.986 | 8.125 | 7.986 | 8.125 | 43,251 | +0.09(+1.15%) |