Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.856 | 7.035 | 6.665 | 6.881 | 645,234 | +0.09(+1.36%) |
Jan 30, 2018 | 7.079 | 7.079 | 6.727 | 6.789 | 1,772,537 | -0.30(-4.26%) |
Jan 29, 2018 | 7.270 | 7.276 | 7.079 | 7.091 | 260,613 | -0.23(-3.12%) |
Jan 26, 2018 | 7.282 | 7.393 | 7.221 | 7.319 | 275,533 | +0.10(+1.45%) |
Jan 25, 2018 | 7.245 | 7.295 | 7.085 | 7.214 | 511,891 | -0.04(-0.60%) |
Jan 24, 2018 | 7.393 | 7.455 | 7.214 | 7.258 | 354,589 | -0.11(-1.51%) |
Jan 23, 2018 | 7.406 | 7.498 | 7.097 | 7.369 | 1,064,541 | +0.00(+0.00%) |
Jan 22, 2018 | 7.091 | 7.430 | 7.091 | 7.369 | 1,454,801 | +0.28(+3.92%) |
Jan 19, 2018 | 7.134 | 7.177 | 6.992 | 7.091 | 754,064 | -0.05(-0.69%) |
Jan 18, 2018 | 7.239 | 7.239 | 7.097 | 7.140 | 222,976 | -0.10(-1.36%) |
Jan 17, 2018 | 7.159 | 7.326 | 6.980 | 7.239 | 619,566 | +0.06(+0.86%) |
Jan 16, 2018 | 7.381 | 7.449 | 7.085 | 7.177 | 497,826 | -0.16(-2.19%) |
Jan 12, 2018 | 7.338 | 7.338 | 7.338 | 0 | +0.06(+0.76%) | |
Jan 11, 2018 | 7.369 | 7.375 | 7.196 | 7.282 | 376,167 | -0.01(-0.17%) |
Jan 10, 2018 | 7.449 | 7.461 | 7.221 | 7.295 | 385,018 | -0.19(-2.48%) |
Jan 09, 2018 | 7.659 | 7.702 | 7.437 | 7.480 | 541,346 | -0.20(-2.65%) |
Jan 08, 2018 | 7.511 | 7.690 | 7.424 | 7.683 | 639,814 | +0.15(+2.05%) |
Jan 05, 2018 | 7.696 | 7.714 | 7.326 | 7.529 | 612,413 | -0.12(-1.53%) |
Jan 04, 2018 | 7.622 | 7.862 | 7.585 | 7.646 | 935,407 | +0.12(+1.56%) |
Jan 03, 2018 | 7.375 | 7.724 | 7.313 | 7.529 | 1,062,652 | +0.23(+3.13%) |
Jan 02, 2018 | 6.949 | 7.406 | 6.915 | 7.301 | 1,119,029 | +0.35(+5.06%) |
Dec 29, 2017 | 6.949 | 6.949 | 6.949 | 0 | +0.06(+0.81%) | |
Dec 28, 2017 | 6.702 | 6.943 | 6.604 | 6.894 | 436,003 | +0.20(+2.95%) |
Dec 27, 2017 | 6.696 | 6.875 | 6.681 | 6.696 | 432,725 | +0.01(+0.09%) |
Dec 26, 2017 | 6.789 | 6.819 | 6.647 | 6.690 | 396,153 | -0.11(-1.63%) |
Dec 22, 2017 | 6.894 | 6.900 | 6.758 | 6.801 | 277,063 | -0.08(-1.17%) |
Dec 21, 2017 | 6.770 | 6.955 | 6.770 | 6.881 | 409,981 | +0.11(+1.64%) |
Dec 20, 2017 | 6.894 | 6.912 | 6.715 | 6.770 | 572,462 | -0.07(-0.99%) |
Dec 19, 2017 | 7.035 | 7.085 | 6.770 | 6.838 | 531,818 | -0.14(-2.03%) |
Dec 18, 2017 | 6.850 | 7.258 | 6.850 | 6.980 | 592,776 | +0.15(+2.26%) |
Dec 15, 2017 | 6.733 | 7.005 | 6.610 | 6.826 | 561,566 | +0.11(+1.65%) |
Dec 14, 2017 | 6.875 | 6.974 | 6.696 | 6.715 | 819,856 | -0.35(-4.98%) |
Dec 13, 2017 | 7.227 | 7.258 | 6.887 | 7.066 | 1,054,516 | -0.27(-3.70%) |
Dec 12, 2017 | 7.153 | 7.492 | 7.147 | 7.338 | 2,057,057 | +0.20(+2.81%) |
Dec 11, 2017 | 6.548 | 7.165 | 6.548 | 7.137 | 1,790,719 | +0.58(+8.80%) |
Dec 08, 2017 | 6.603 | 6.678 | 6.499 | 6.560 | 817,647 | -0.01(-0.19%) |
Dec 07, 2017 | 6.597 | 6.678 | 6.554 | 6.573 | 443,861 | -0.02(-0.28%) |
Dec 06, 2017 | 6.536 | 6.690 | 6.400 | 6.591 | 742,542 | +0.00(+0.00%) |
Dec 05, 2017 | 6.634 | 6.770 | 6.523 | 6.591 | 859,093 | -0.07(-1.02%) |
Dec 04, 2017 | 6.782 | 6.807 | 6.437 | 6.659 | 836,372 | -0.04(-0.64%) |
Dec 01, 2017 | 6.357 | 6.758 | 6.357 | 6.702 | 1,329,461 | +0.49(+7.85%) |
Nov 30, 2017 | 6.079 | 6.233 | 6.067 | 6.215 | 592,554 | +0.16(+2.65%) |
Nov 29, 2017 | 5.986 | 6.110 | 5.918 | 6.054 | 770,504 | +0.06(+1.03%) |
Nov 28, 2017 | 6.054 | 6.153 | 5.918 | 5.992 | 396,040 | -0.06(-0.92%) |
Nov 27, 2017 | 6.011 | 6.116 | 5.968 | 6.048 | 619,940 | +0.03(+0.51%) |
Nov 24, 2017 | 5.980 | 6.048 | 5.894 | 6.017 | 537,577 | +0.09(+1.46%) |
Nov 22, 2017 | 5.863 | 5.968 | 5.804 | 5.931 | 736,286 | +0.08(+1.37%) |
Nov 21, 2017 | 5.820 | 5.974 | 5.783 | 5.851 | 886,819 | +0.08(+1.39%) |
Nov 20, 2017 | 5.937 | 6.048 | 5.437 | 5.770 | 2,239,637 | -0.15(-2.60%) |
Nov 17, 2017 | 5.863 | 5.999 | 5.665 | 5.925 | 1,229,031 | +0.12(+2.02%) |
Nov 16, 2017 | 5.746 | 5.863 | 5.639 | 5.807 | 582,566 | +0.08(+1.40%) |
Nov 15, 2017 | 5.579 | 5.813 | 5.320 | 5.727 | 830,097 | +0.04(+0.65%) |
Nov 14, 2017 | 6.178 | 6.178 | 5.641 | 5.690 | 1,914,228 | -0.49(-7.89%) |
Nov 13, 2017 | 6.184 | 6.258 | 6.097 | 6.178 | 515,757 | -0.06(-0.89%) |
Nov 10, 2017 | 6.178 | 6.394 | 6.159 | 6.233 | 765,767 | +0.07(+1.10%) |
Nov 09, 2017 | 6.245 | 6.261 | 6.122 | 6.165 | 1,046,929 | -0.16(-2.54%) |
Nov 08, 2017 | 6.375 | 6.460 | 6.252 | 6.326 | 567,875 | -0.05(-0.77%) |
Nov 07, 2017 | 6.499 | 6.560 | 6.332 | 6.375 | 1,362,264 | -0.05(-0.77%) |
Nov 06, 2017 | 6.178 | 6.529 | 6.178 | 6.424 | 1,334,513 | +0.22(+3.48%) |
Nov 03, 2017 | 6.418 | 6.560 | 6.048 | 6.208 | 1,309,005 | -0.19(-2.99%) |
Nov 02, 2017 | 6.566 | 6.610 | 6.264 | 6.400 | 587,293 | -0.19(-2.81%) |