Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.789 | 7.794 | 7.661 | 7.687 | 22,420,162 | -0.10(-1.32%) |
Jan 30, 2018 | 7.781 | 7.841 | 7.781 | 7.789 | 14,748,159 | -0.13(-1.62%) |
Jan 29, 2018 | 7.926 | 7.969 | 7.896 | 7.917 | 14,691,055 | +0.02(+0.27%) |
Jan 26, 2018 | 7.896 | 7.917 | 7.824 | 7.896 | 8,836,114 | +0.02(+0.27%) |
Jan 25, 2018 | 7.909 | 7.913 | 7.836 | 7.875 | 11,478,193 | -0.00(-0.05%) |
Jan 24, 2018 | 7.935 | 7.986 | 7.870 | 7.879 | 18,548,374 | +0.00(+0.05%) |
Jan 23, 2018 | 7.858 | 7.930 | 7.836 | 7.875 | 14,068,051 | +0.07(+0.87%) |
Jan 22, 2018 | 7.713 | 7.815 | 7.678 | 7.806 | 22,589,140 | +0.13(+1.67%) |
Jan 19, 2018 | 7.644 | 7.687 | 7.644 | 7.678 | 9,027,710 | +0.03(+0.39%) |
Jan 18, 2018 | 7.751 | 7.764 | 7.608 | 7.649 | 20,422,352 | -0.09(-1.10%) |
Jan 17, 2018 | 7.725 | 7.789 | 7.704 | 7.734 | 29,973,150 | +0.15(+1.91%) |
Jan 16, 2018 | 7.576 | 7.785 | 7.550 | 7.589 | 40,152,200 | +0.41(+5.77%) |
Jan 12, 2018 | 7.175 | 7.175 | 7.175 | 0 | -0.20(-2.66%) | |
Jan 11, 2018 | 7.316 | 7.414 | 7.294 | 7.371 | 41,203,560 | +0.12(+1.65%) |
Jan 10, 2018 | 7.128 | 7.320 | 7.128 | 7.252 | 19,273,462 | +0.11(+1.49%) |
Jan 09, 2018 | 7.064 | 7.153 | 7.064 | 7.145 | 15,140,600 | +0.11(+1.58%) |
Jan 08, 2018 | 6.991 | 7.051 | 6.974 | 7.034 | 13,118,416 | +0.06(+0.80%) |
Jan 05, 2018 | 6.902 | 6.991 | 6.893 | 6.978 | 11,496,372 | +0.13(+1.87%) |
Jan 04, 2018 | 6.914 | 6.914 | 6.838 | 6.850 | 19,062,098 | -0.04(-0.62%) |
Jan 03, 2018 | 6.931 | 6.944 | 6.872 | 6.893 | 12,008,574 | -0.06(-0.86%) |
Jan 02, 2018 | 6.944 | 6.974 | 6.927 | 6.953 | 14,406,932 | +0.03(+0.43%) |
Dec 29, 2017 | 6.923 | 6.923 | 6.923 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 6.931 | 6.957 | 6.893 | 6.897 | 6,227,710 | -0.01(-0.12%) |
Dec 27, 2017 | 6.910 | 6.927 | 6.893 | 6.906 | 10,921,100 | -0.01(-0.19%) |
Dec 26, 2017 | 6.885 | 6.944 | 6.876 | 6.919 | 4,802,613 | +0.05(+0.68%) |
Dec 22, 2017 | 6.961 | 6.987 | 6.867 | 6.872 | 8,965,728 | +0.00(+0.06%) |
Dec 21, 2017 | 6.902 | 6.925 | 6.850 | 6.867 | 10,224,793 | +0.04(+0.56%) |
Dec 20, 2017 | 6.850 | 6.863 | 6.821 | 6.829 | 7,840,492 | +0.00(+0.06%) |
Dec 19, 2017 | 6.816 | 6.850 | 6.791 | 6.825 | 5,985,228 | -0.02(-0.31%) |
Dec 18, 2017 | 6.859 | 6.863 | 6.812 | 6.846 | 8,795,647 | -0.01(-0.12%) |
Dec 15, 2017 | 6.838 | 6.885 | 6.829 | 6.855 | 11,242,562 | +0.07(+1.01%) |
Dec 14, 2017 | 6.799 | 6.829 | 6.782 | 6.786 | 10,861,356 | +0.00(+0.06%) |
Dec 13, 2017 | 6.786 | 6.859 | 6.778 | 6.782 | 13,604,860 | -0.01(-0.13%) |
Dec 12, 2017 | 6.765 | 6.810 | 6.720 | 6.791 | 11,923,507 | +0.02(+0.32%) |
Dec 11, 2017 | 6.710 | 6.774 | 6.701 | 6.769 | 7,446,388 | +0.08(+1.15%) |
Dec 08, 2017 | 6.663 | 6.710 | 6.663 | 6.692 | 7,150,459 | +0.00(+0.06%) |
Dec 07, 2017 | 6.680 | 6.712 | 6.663 | 6.688 | 6,982,940 | +0.05(+0.71%) |
Dec 06, 2017 | 6.650 | 6.697 | 6.637 | 6.641 | 9,750,752 | -0.06(-0.83%) |
Dec 05, 2017 | 6.624 | 6.722 | 6.620 | 6.697 | 13,182,821 | +0.10(+1.49%) |
Dec 04, 2017 | 6.658 | 6.727 | 6.590 | 6.599 | 16,501,196 | +0.17(+2.66%) |
Dec 01, 2017 | 6.522 | 6.573 | 6.419 | 6.428 | 12,959,966 | -0.21(-3.21%) |
Nov 30, 2017 | 6.582 | 6.667 | 6.560 | 6.641 | 11,820,353 | +0.03(+0.39%) |
Nov 29, 2017 | 6.641 | 6.646 | 6.586 | 6.616 | 6,178,302 | -0.03(-0.39%) |
Nov 28, 2017 | 6.590 | 6.703 | 6.590 | 6.641 | 8,993,297 | +0.01(+0.19%) |
Nov 27, 2017 | 6.654 | 6.663 | 6.611 | 6.628 | 11,867,036 | -0.03(-0.51%) |
Nov 24, 2017 | 6.624 | 6.707 | 6.586 | 6.663 | 15,762,679 | +0.17(+2.70%) |
Nov 22, 2017 | 6.458 | 6.496 | 6.453 | 6.488 | 4,082,578 | +0.03(+0.53%) |
Nov 21, 2017 | 6.475 | 6.498 | 6.441 | 6.453 | 7,253,642 | +0.02(+0.27%) |
Nov 20, 2017 | 6.458 | 6.466 | 6.407 | 6.436 | 4,890,430 | -0.05(-0.72%) |
Nov 17, 2017 | 6.466 | 6.496 | 6.451 | 6.483 | 7,531,207 | -0.03(-0.52%) |
Nov 16, 2017 | 6.500 | 6.569 | 6.492 | 6.517 | 13,941,036 | +0.18(+2.90%) |
Nov 15, 2017 | 6.351 | 6.385 | 6.112 | 6.334 | 4,894,336 | -0.03(-0.47%) |
Nov 14, 2017 | 6.321 | 6.385 | 6.274 | 6.364 | 10,899,452 | +0.05(+0.74%) |
Nov 13, 2017 | 6.360 | 6.360 | 6.296 | 6.317 | 6,840,019 | -0.09(-1.40%) |
Nov 10, 2017 | 6.398 | 6.415 | 6.381 | 6.407 | 9,003,807 | +0.01(+0.20%) |
Nov 09, 2017 | 6.338 | 6.398 | 6.338 | 6.394 | 10,790,735 | +0.03(+0.40%) |
Nov 08, 2017 | 6.351 | 6.389 | 6.347 | 6.368 | 7,028,212 | +0.03(+0.47%) |
Nov 07, 2017 | 6.407 | 6.441 | 6.325 | 6.338 | 10,959,307 | +0.01(+0.20%) |
Nov 06, 2017 | 6.261 | 6.351 | 6.257 | 6.325 | 6,157,296 | +0.08(+1.30%) |
Nov 03, 2017 | 6.266 | 6.283 | 6.234 | 6.244 | 5,499,562 | +0.02(+0.27%) |
Nov 02, 2017 | 6.270 | 6.287 | 6.219 | 6.227 | 7,417,310 | -0.03(-0.41%) |