Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.470 | 7.594 | 7.457 | 7.581 | 15,420 | +0.04(+0.55%) |
Jan 30, 2018 | 7.457 | 7.539 | 7.457 | 7.539 | 29,425 | +0.06(+0.83%) |
Jan 29, 2018 | 7.457 | 7.581 | 7.457 | 7.477 | 66,409 | +0.02(+0.28%) |
Jan 26, 2018 | 7.622 | 7.622 | 7.457 | 7.457 | 36,180 | -0.12(-1.64%) |
Jan 25, 2018 | 7.208 | 7.581 | 7.125 | 7.581 | 269,053 | +0.43(+6.09%) |
Jan 24, 2018 | 7.208 | 7.249 | 7.125 | 7.146 | 32,472 | -0.10(-1.43%) |
Jan 23, 2018 | 7.125 | 7.249 | 7.042 | 7.249 | 22,544 | +0.04(+0.57%) |
Jan 22, 2018 | 7.208 | 7.249 | 7.125 | 7.208 | 17,279 | +0.04(+0.58%) |
Jan 19, 2018 | 7.291 | 7.291 | 7.091 | 7.167 | 8,909 | -0.04(-0.57%) |
Jan 18, 2018 | 7.249 | 7.310 | 7.208 | 7.208 | 15,918 | -0.04(-0.57%) |
Jan 17, 2018 | 7.266 | 7.415 | 7.208 | 7.249 | 18,027 | -0.08(-1.13%) |
Jan 16, 2018 | 7.415 | 7.415 | 7.193 | 7.332 | 42,158 | -0.08(-1.12%) |
Jan 12, 2018 | 7.415 | 7.415 | 7.415 | 0 | +0.21(+2.87%) | |
Jan 11, 2018 | 7.332 | 7.374 | 7.125 | 7.208 | 24,859 | -0.12(-1.61%) |
Jan 10, 2018 | 7.208 | 7.332 | 7.208 | 7.326 | 10,818 | +0.04(+0.49%) |
Jan 09, 2018 | 7.291 | 7.332 | 7.229 | 7.291 | 13,124 | +0.00(+0.00%) |
Jan 08, 2018 | 7.415 | 7.415 | 7.291 | 7.291 | 18,225 | -0.08(-1.12%) |
Jan 05, 2018 | 7.457 | 7.457 | 7.374 | 7.374 | 25,806 | -0.06(-0.84%) |
Jan 04, 2018 | 7.167 | 7.457 | 7.167 | 7.436 | 30,575 | +0.23(+3.16%) |
Jan 03, 2018 | 7.208 | 7.208 | 7.127 | 7.208 | 12,515 | +0.00(+0.00%) |
Jan 02, 2018 | 7.125 | 7.208 | 7.125 | 7.208 | 62,328 | +0.27(+3.85%) |
Dec 29, 2017 | 6.941 | 6.941 | 6.941 | 0 | -0.06(-0.86%) | |
Dec 28, 2017 | 6.959 | 7.043 | 6.918 | 7.001 | 22,128 | +0.08(+1.20%) |
Dec 27, 2017 | 7.005 | 7.063 | 6.918 | 6.918 | 4,689 | -0.12(-1.76%) |
Dec 26, 2017 | 6.939 | 7.084 | 6.918 | 7.042 | 31,907 | +0.12(+1.80%) |
Dec 22, 2017 | 6.959 | 6.959 | 6.794 | 6.918 | 6,951 | -0.04(-0.60%) |
Dec 21, 2017 | 6.918 | 6.959 | 6.877 | 6.959 | 29,112 | +0.08(+1.20%) |
Dec 20, 2017 | 6.918 | 7.001 | 6.835 | 6.877 | 4,316 | -0.04(-0.60%) |
Dec 19, 2017 | 6.835 | 7.001 | 6.794 | 6.918 | 36,053 | +0.12(+1.83%) |
Dec 18, 2017 | 6.835 | 6.877 | 6.752 | 6.794 | 33,999 | -0.08(-1.20%) |
Dec 15, 2017 | 6.752 | 6.877 | 6.715 | 6.877 | 23,897 | +0.08(+1.22%) |
Dec 14, 2017 | 6.711 | 6.794 | 6.711 | 6.794 | 35,130 | +0.04(+0.61%) |
Dec 13, 2017 | 6.752 | 6.752 | 6.669 | 6.752 | 9,144 | +0.00(+0.00%) |
Dec 12, 2017 | 6.669 | 6.752 | 6.669 | 6.752 | 10,516 | +0.04(+0.62%) |
Dec 11, 2017 | 6.669 | 6.715 | 6.669 | 6.711 | 9,694 | +0.04(+0.62%) |
Dec 08, 2017 | 6.752 | 6.756 | 6.669 | 6.669 | 7,322 | -0.04(-0.62%) |
Dec 07, 2017 | 6.711 | 6.711 | 6.650 | 6.711 | 18,807 | +0.04(+0.62%) |
Dec 06, 2017 | 6.669 | 6.711 | 6.628 | 6.669 | 72,752 | +0.04(+0.63%) |
Dec 05, 2017 | 6.669 | 6.835 | 6.628 | 6.628 | 13,817 | -0.04(-0.62%) |
Dec 04, 2017 | 6.794 | 6.794 | 6.565 | 6.669 | 22,804 | -0.12(-1.83%) |
Dec 01, 2017 | 6.798 | 6.918 | 6.752 | 6.794 | 24,365 | +0.00(+0.00%) |
Nov 30, 2017 | 6.918 | 6.918 | 6.711 | 6.794 | 17,853 | +0.00(+0.00%) |
Nov 29, 2017 | 6.877 | 6.939 | 6.752 | 6.794 | 15,296 | -0.12(-1.80%) |
Nov 28, 2017 | 6.918 | 6.959 | 6.877 | 6.918 | 14,323 | +0.00(+0.00%) |
Nov 27, 2017 | 7.001 | 7.042 | 6.893 | 6.918 | 15,230 | -0.08(-1.18%) |
Nov 24, 2017 | 6.959 | 7.001 | 6.959 | 7.001 | 6,794 | +0.00(+0.00%) |
Nov 22, 2017 | 6.959 | 7.003 | 6.909 | 7.001 | 27,704 | +0.12(+1.81%) |
Nov 21, 2017 | 7.001 | 7.016 | 6.835 | 6.877 | 100,680 | -0.17(-2.35%) |
Nov 20, 2017 | 7.125 | 7.167 | 7.042 | 7.042 | 41,613 | -0.08(-1.16%) |
Nov 17, 2017 | 7.374 | 7.374 | 7.084 | 7.125 | 28,838 | -0.21(-2.82%) |
Nov 16, 2017 | 7.291 | 7.415 | 7.268 | 7.332 | 19,619 | +0.17(+2.31%) |
Nov 15, 2017 | 7.374 | 7.374 | 7.125 | 7.167 | 151,618 | -0.21(-2.81%) |
Nov 14, 2017 | 7.332 | 7.664 | 7.208 | 7.374 | 226,993 | +0.04(+0.56%) |
Nov 13, 2017 | 7.167 | 7.415 | 7.125 | 7.332 | 29,353 | +0.12(+1.72%) |
Nov 10, 2017 | 7.125 | 7.208 | 6.998 | 7.208 | 22,623 | +0.08(+1.16%) |
Nov 09, 2017 | 7.208 | 7.249 | 7.084 | 7.125 | 28,876 | -0.15(-2.00%) |
Nov 08, 2017 | 7.249 | 7.271 | 7.167 | 7.271 | 12,260 | -0.02(-0.28%) |
Nov 07, 2017 | 7.291 | 7.374 | 7.254 | 7.291 | 16,851 | +0.00(+0.00%) |
Nov 06, 2017 | 7.249 | 7.291 | 7.229 | 7.291 | 11,286 | +0.04(+0.57%) |
Nov 03, 2017 | 7.415 | 7.415 | 7.208 | 7.249 | 9,923 | -0.17(-2.23%) |
Nov 02, 2017 | 7.374 | 7.498 | 7.208 | 7.415 | 11,244 | +0.00(+0.00%) |