Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.485 | 6.580 | 6.478 | 6.573 | 1,999,204 | +0.11(+1.69%) |
Jan 30, 2018 | 6.492 | 6.522 | 6.452 | 6.463 | 1,325,904 | -0.05(-0.78%) |
Jan 29, 2018 | 6.529 | 6.565 | 6.441 | 6.514 | 1,488,345 | -0.04(-0.67%) |
Jan 26, 2018 | 6.631 | 6.645 | 6.525 | 6.558 | 1,141,430 | -0.05(-0.77%) |
Jan 25, 2018 | 6.696 | 6.696 | 6.573 | 6.609 | 1,243,593 | -0.06(-0.87%) |
Jan 24, 2018 | 6.813 | 6.814 | 6.653 | 6.667 | 1,132,138 | -0.15(-2.14%) |
Jan 23, 2018 | 6.762 | 6.813 | 6.696 | 6.813 | 979,059 | +0.08(+1.19%) |
Jan 22, 2018 | 6.689 | 6.740 | 6.675 | 6.733 | 953,070 | +0.04(+0.54%) |
Jan 19, 2018 | 6.573 | 6.704 | 6.565 | 6.696 | 1,082,477 | +0.10(+1.55%) |
Jan 18, 2018 | 6.711 | 6.733 | 6.594 | 6.594 | 1,087,241 | -0.15(-2.27%) |
Jan 17, 2018 | 6.718 | 6.762 | 6.671 | 6.747 | 1,148,909 | +0.07(+0.98%) |
Jan 16, 2018 | 6.740 | 6.791 | 6.675 | 6.682 | 1,405,438 | -0.04(-0.54%) |
Jan 12, 2018 | 6.718 | 6.718 | 6.718 | 0 | -0.08(-1.18%) | |
Jan 11, 2018 | 6.718 | 6.806 | 6.718 | 6.798 | 882,824 | +0.08(+1.19%) |
Jan 10, 2018 | 6.777 | 6.784 | 6.660 | 6.718 | 1,714,788 | -0.09(-1.28%) |
Jan 09, 2018 | 6.988 | 7.010 | 6.798 | 6.806 | 1,975,366 | -0.20(-2.91%) |
Jan 08, 2018 | 6.966 | 7.021 | 6.937 | 7.010 | 1,714,714 | +0.04(+0.63%) |
Jan 05, 2018 | 6.959 | 7.002 | 6.937 | 6.966 | 1,099,766 | +0.01(+0.21%) |
Jan 04, 2018 | 6.995 | 6.995 | 6.949 | 6.951 | 1,630,567 | -0.01(-0.21%) |
Jan 03, 2018 | 6.966 | 7.017 | 6.959 | 6.966 | 1,297,393 | -0.01(-0.10%) |
Jan 02, 2018 | 7.017 | 7.068 | 6.988 | 6.973 | 1,024,748 | -0.06(-0.83%) |
Dec 29, 2017 | 7.032 | 7.032 | 7.032 | 0 | -0.02(-0.31%) | |
Dec 28, 2017 | 6.995 | 7.068 | 6.981 | 7.053 | 1,230,896 | +0.06(+0.81%) |
Dec 27, 2017 | 7.011 | 7.029 | 6.983 | 6.997 | 1,439,749 | +0.01(+0.10%) |
Dec 26, 2017 | 6.990 | 7.033 | 6.976 | 6.990 | 906,878 | +0.01(+0.21%) |
Dec 22, 2017 | 7.011 | 7.040 | 6.968 | 6.976 | 1,068,900 | -0.04(-0.51%) |
Dec 21, 2017 | 6.997 | 7.026 | 6.968 | 7.011 | 1,210,426 | +0.02(+0.31%) |
Dec 20, 2017 | 7.061 | 7.111 | 6.990 | 6.990 | 1,471,397 | -0.07(-1.01%) |
Dec 19, 2017 | 7.219 | 7.262 | 7.054 | 7.061 | 1,384,202 | -0.15(-2.08%) |
Dec 18, 2017 | 7.154 | 7.269 | 7.154 | 7.212 | 1,354,204 | +0.08(+1.10%) |
Dec 15, 2017 | 7.154 | 7.201 | 7.133 | 7.133 | 4,228,709 | +0.00(+0.00%) |
Dec 14, 2017 | 7.226 | 7.237 | 7.133 | 7.133 | 2,359,380 | -0.13(-1.77%) |
Dec 13, 2017 | 7.190 | 7.297 | 7.190 | 7.262 | 1,192,399 | +0.09(+1.20%) |
Dec 12, 2017 | 7.183 | 7.219 | 7.169 | 7.176 | 1,528,744 | -0.01(-0.20%) |
Dec 11, 2017 | 7.197 | 7.247 | 7.183 | 7.190 | 1,891,897 | -0.14(-1.95%) |
Dec 08, 2017 | 7.348 | 7.390 | 7.305 | 7.333 | 1,020,422 | +0.00(+0.00%) |
Dec 07, 2017 | 7.283 | 7.348 | 7.269 | 995,948 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.419 | 7.419 | 7.283 | 7.305 | 646,838 | -0.09(-1.16%) |
Dec 05, 2017 | 7.476 | 7.476 | 7.390 | 7.390 | 1,021,593 | -0.06(-0.86%) |
Dec 04, 2017 | 7.526 | 7.555 | 7.455 | 7.455 | 1,317,584 | -0.04(-0.57%) |
Dec 01, 2017 | 7.505 | 7.519 | 7.448 | 7.498 | 1,724,066 | +0.01(+0.19%) |
Nov 30, 2017 | 7.498 | 7.519 | 7.455 | 7.483 | 2,406,569 | -0.01(-0.10%) |
Nov 29, 2017 | 7.483 | 7.555 | 7.419 | 7.491 | 1,714,440 | +0.00(+0.00%) |
Nov 28, 2017 | 7.483 | 7.512 | 7.455 | 7.491 | 1,190,062 | +0.01(+0.10%) |
Nov 27, 2017 | 7.576 | 7.584 | 7.476 | 7.483 | 793,848 | -0.09(-1.23%) |
Nov 24, 2017 | 7.584 | 7.584 | 7.534 | 7.576 | 327,134 | +0.02(+0.28%) |
Nov 22, 2017 | 7.576 | 7.598 | 7.548 | 7.555 | 539,982 | -0.01(-0.19%) |
Nov 21, 2017 | 7.541 | 7.591 | 7.519 | 7.569 | 1,235,836 | +0.06(+0.86%) |
Nov 20, 2017 | 7.548 | 7.555 | 7.498 | 7.505 | 1,020,155 | -0.05(-0.66%) |
Nov 17, 2017 | 7.476 | 7.573 | 7.476 | 7.555 | 783,917 | +0.04(+0.57%) |
Nov 16, 2017 | 7.455 | 7.541 | 7.426 | 7.512 | 1,397,838 | +0.06(+0.86%) |
Nov 15, 2017 | 7.448 | 7.526 | 7.433 | 7.448 | 1,046,877 | -0.04(-0.48%) |
Nov 14, 2017 | 7.491 | 7.548 | 7.469 | 7.483 | 889,601 | -0.04(-0.48%) |
Nov 13, 2017 | 7.491 | 7.546 | 7.469 | 7.519 | 936,195 | +0.01(+0.19%) |
Nov 10, 2017 | 7.355 | 7.551 | 7.348 | 7.505 | 791,269 | +0.10(+1.35%) |
Nov 09, 2017 | 7.398 | 7.469 | 7.376 | 7.405 | 824,516 | -0.01(-0.19%) |
Nov 08, 2017 | 7.390 | 7.455 | 7.376 | 7.419 | 1,011,901 | -0.01(-0.10%) |
Nov 07, 2017 | 7.483 | 7.612 | 7.383 | 7.426 | 1,335,610 | +0.10(+1.37%) |
Nov 06, 2017 | 7.305 | 7.376 | 7.305 | 7.326 | 789,927 | +0.04(+0.49%) |
Nov 03, 2017 | 7.226 | 7.297 | 7.204 | 7.290 | 822,524 | -0.01(-0.20%) |
Nov 02, 2017 | 7.319 | 7.212 | 7.305 | 1,395,858 | +0.09(+1.29%) |