Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.310 | 7.360 | 7.270 | 7.360 | 20,692 | -0.06(-0.81%) |
Jan 30, 2018 | 7.440 | 7.370 | 7.420 | 40,098 | -0.15(-1.98%) | |
Jan 29, 2018 | 7.580 | 7.580 | 7.460 | 7.570 | 13,738 | -0.04(-0.59%) |
Jan 26, 2018 | 7.570 | 7.630 | 7.450 | 7.615 | 27,835 | +0.06(+0.73%) |
Jan 25, 2018 | 7.600 | 7.600 | 7.510 | 7.560 | 17,107 | +0.04(+0.53%) |
Jan 24, 2018 | 7.460 | 7.520 | 7.410 | 7.520 | 8,660 | +0.00(+0.00%) |
Jan 23, 2018 | 7.420 | 7.530 | 7.420 | 7.520 | 48,942 | +0.09(+1.20%) |
Jan 22, 2018 | 7.373 | 7.440 | 7.340 | 7.431 | 25,076 | +0.11(+1.52%) |
Jan 19, 2018 | 7.210 | 7.320 | 7.190 | 7.320 | 27,933 | +0.13(+1.81%) |
Jan 18, 2018 | 7.106 | 7.190 | 7.080 | 7.190 | 28,304 | +0.12(+1.70%) |
Jan 17, 2018 | 7.006 | 7.100 | 7.006 | 7.070 | 10,939 | -0.17(-2.29%) |
Jan 16, 2018 | 7.250 | 7.150 | 7.236 | 33,219 | +0.23(+3.22%) | |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.04(+0.57%) | |
Jan 11, 2018 | 6.913 | 6.970 | 6.910 | 6.970 | 16,214 | +0.17(+2.50%) |
Jan 10, 2018 | 6.890 | 6.890 | 6.800 | 6.800 | 24,856 | -0.19(-2.72%) |
Jan 09, 2018 | 6.920 | 6.990 | 6.916 | 6.990 | 31,080 | -0.03(-0.48%) |
Jan 08, 2018 | 6.940 | 7.030 | 6.940 | 7.024 | 23,699 | -0.07(-0.99%) |
Jan 05, 2018 | 7.026 | 7.102 | 7.009 | 7.094 | 8,927 | +0.08(+1.20%) |
Jan 04, 2018 | 7.077 | 7.077 | 7.000 | 7.010 | 15,265 | +0.01(+0.14%) |
Jan 03, 2018 | 6.918 | 7.030 | 6.918 | 7.000 | 12,167 | +0.06(+0.84%) |
Jan 02, 2018 | 6.757 | 6.942 | 6.750 | 6.942 | 23,742 | +0.10(+1.48%) |
Dec 29, 2017 | 6.841 | 6.841 | 6.841 | 0 | +0.05(+0.75%) | |
Dec 28, 2017 | 6.765 | 6.800 | 6.723 | 6.790 | 12,533 | +0.09(+1.39%) |
Dec 27, 2017 | 6.706 | 6.750 | 6.689 | 6.697 | 5,992 | -0.13(-1.95%) |
Dec 26, 2017 | 6.684 | 6.830 | 6.684 | 6.830 | 9,379 | +0.03(+0.44%) |
Dec 22, 2017 | 6.747 | 6.800 | 6.710 | 6.800 | 6,897 | -0.07(-1.03%) |
Dec 21, 2017 | 6.730 | 6.880 | 6.730 | 6.871 | 11,113 | +0.08(+1.19%) |
Dec 20, 2017 | 6.800 | 6.860 | 6.780 | 6.790 | 13,763 | -0.03(-0.44%) |
Dec 19, 2017 | 6.810 | 6.910 | 6.810 | 6.820 | 30,073 | +0.07(+1.04%) |
Dec 18, 2017 | 6.810 | 6.870 | 6.750 | 6.750 | 75,778 | +0.11(+1.58%) |
Dec 15, 2017 | 6.687 | 6.687 | 6.570 | 6.645 | 29,903 | -0.03(-0.37%) |
Dec 14, 2017 | 6.690 | 6.697 | 6.620 | 6.670 | 26,145 | +0.04(+0.60%) |
Dec 13, 2017 | 6.550 | 6.710 | 6.550 | 6.630 | 20,066 | -0.03(-0.45%) |
Dec 12, 2017 | 6.575 | 6.660 | 6.565 | 6.660 | 7,478 | +0.14(+2.10%) |
Dec 11, 2017 | 6.420 | 6.530 | 6.420 | 6.523 | 19,234 | +0.05(+0.73%) |
Dec 08, 2017 | 6.440 | 6.496 | 6.410 | 6.476 | 11,976 | +0.07(+1.16%) |
Dec 07, 2017 | 6.360 | 6.440 | 6.350 | 6.402 | 25,439 | +0.06(+0.95%) |
Dec 06, 2017 | 6.326 | 6.380 | 6.300 | 6.342 | 27,877 | -0.02(-0.28%) |
Dec 05, 2017 | 6.463 | 6.463 | 6.330 | 6.360 | 34,387 | +0.00(+0.00%) |
Dec 04, 2017 | 6.440 | 6.440 | 6.310 | 6.360 | 20,242 | -0.19(-2.90%) |
Dec 01, 2017 | 6.470 | 6.570 | 6.446 | 6.550 | 33,251 | -0.22(-3.25%) |
Nov 30, 2017 | 6.940 | 6.940 | 6.770 | 6.770 | 12,063 | -0.32(-4.51%) |
Nov 29, 2017 | 7.120 | 7.140 | 7.070 | 7.090 | 19,372 | -0.06(-0.84%) |
Nov 28, 2017 | 7.156 | 7.258 | 7.130 | 7.150 | 7,791 | +0.05(+0.70%) |
Nov 27, 2017 | 7.125 | 7.160 | 7.080 | 7.100 | 5,064 | +0.00(+0.00%) |
Nov 24, 2017 | 7.070 | 7.150 | 7.070 | 7.100 | 7,335 | +0.18(+2.60%) |
Nov 22, 2017 | 6.877 | 6.930 | 6.820 | 6.920 | 10,554 | +0.04(+0.58%) |
Nov 21, 2017 | 6.853 | 6.890 | 6.830 | 6.880 | 15,345 | +0.08(+1.18%) |
Nov 20, 2017 | 6.810 | 6.820 | 6.760 | 6.800 | 25,076 | +0.04(+0.59%) |
Nov 17, 2017 | 6.833 | 6.850 | 6.760 | 6.760 | 2,811 | -0.01(-0.15%) |
Nov 16, 2017 | 6.914 | 6.914 | 6.770 | 6.770 | 5,816 | -0.35(-4.92%) |
Nov 15, 2017 | 7.020 | 7.120 | 7.020 | 7.120 | 19,612 | -0.05(-0.70%) |
Nov 14, 2017 | 7.120 | 7.170 | 7.097 | 7.170 | 8,933 | +0.13(+1.85%) |
Nov 13, 2017 | 7.037 | 7.100 | 7.010 | 7.040 | 52,360 | -0.02(-0.28%) |
Nov 10, 2017 | 7.054 | 7.070 | 7.045 | 7.060 | 5,054 | +0.01(+0.14%) |
Nov 09, 2017 | 7.080 | 7.140 | 7.050 | 7.050 | 6,414 | -0.12(-1.67%) |
Nov 08, 2017 | 7.050 | 7.170 | 7.037 | 7.170 | 12,415 | +0.31(+4.52%) |
Nov 07, 2017 | 6.820 | 6.880 | 6.820 | 6.860 | 11,241 | -0.03(-0.44%) |
Nov 06, 2017 | 6.810 | 6.900 | 6.810 | 6.890 | 8,356 | -0.09(-1.29%) |
Nov 03, 2017 | 6.940 | 6.980 | 6.880 | 6.980 | 11,849 | -0.14(-1.97%) |
Nov 02, 2017 | 7.010 | 7.120 | 7.010 | 7.120 | 63,085 | -0.01(-0.14%) |