Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.227 | 7.285 | 7.131 | 7.222 | 225,556 | -0.05(-0.70%) |
Jan 30, 2018 | 7.238 | 7.336 | 7.238 | 7.273 | 108,496 | -0.03(-0.39%) |
Jan 29, 2018 | 7.259 | 7.397 | 7.232 | 7.301 | 194,913 | +0.01(+0.15%) |
Jan 26, 2018 | 7.333 | 7.333 | 7.280 | 7.291 | 116,933 | -0.03(-0.36%) |
Jan 25, 2018 | 7.301 | 7.369 | 7.301 | 7.317 | 99,087 | +0.01(+0.07%) |
Jan 24, 2018 | 7.466 | 7.466 | 7.301 | 7.312 | 178,903 | -0.10(-1.36%) |
Jan 23, 2018 | 7.354 | 7.527 | 7.329 | 7.413 | 144,771 | +0.01(+0.07%) |
Jan 22, 2018 | 7.307 | 7.461 | 7.206 | 7.408 | 165,984 | +0.09(+1.16%) |
Jan 19, 2018 | 7.195 | 7.354 | 7.179 | 7.323 | 183,532 | +0.06(+0.88%) |
Jan 18, 2018 | 7.328 | 7.429 | 7.206 | 7.259 | 159,094 | -0.12(-1.59%) |
Jan 17, 2018 | 7.168 | 7.545 | 7.100 | 7.376 | 490,008 | +0.18(+2.51%) |
Jan 16, 2018 | 7.333 | 7.376 | 7.184 | 7.195 | 470,951 | -0.19(-2.59%) |
Jan 12, 2018 | 7.386 | 7.386 | 7.386 | 0 | -0.13(-1.77%) | |
Jan 11, 2018 | 7.546 | 7.572 | 7.519 | 7.519 | 183,391 | -0.01(-0.11%) |
Jan 10, 2018 | 7.592 | 7.629 | 7.508 | 7.527 | 225,534 | -0.10(-1.32%) |
Jan 09, 2018 | 7.766 | 7.789 | 7.592 | 7.628 | 228,241 | -0.15(-1.88%) |
Jan 08, 2018 | 7.782 | 7.803 | 7.660 | 7.774 | 192,790 | -0.03(-0.37%) |
Jan 05, 2018 | 7.840 | 7.871 | 7.750 | 7.803 | 288,011 | -0.02(-0.27%) |
Jan 04, 2018 | 7.803 | 7.971 | 7.797 | 7.824 | 270,129 | -0.04(-0.54%) |
Jan 03, 2018 | 7.534 | 7.982 | 7.487 | 7.866 | 956,808 | -0.40(-4.78%) |
Jan 02, 2018 | 8.114 | 8.298 | 8.114 | 8.261 | 156,044 | +0.16(+1.95%) |
Dec 29, 2017 | 8.103 | 8.103 | 8.103 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.977 | 8.197 | 7.975 | 8.092 | 157,972 | +0.14(+1.79%) |
Dec 27, 2017 | 7.929 | 7.998 | 7.908 | 7.950 | 181,032 | -0.03(-0.33%) |
Dec 26, 2017 | 7.950 | 7.982 | 7.929 | 7.977 | 136,063 | +0.03(+0.35%) |
Dec 22, 2017 | 7.955 | 8.013 | 7.929 | 7.948 | 85,764 | -0.03(-0.42%) |
Dec 21, 2017 | 8.013 | 8.060 | 7.929 | 7.982 | 182,558 | -0.05(-0.59%) |
Dec 20, 2017 | 8.029 | 8.129 | 8.008 | 8.029 | 163,606 | -0.06(-0.78%) |
Dec 19, 2017 | 8.245 | 8.266 | 8.087 | 8.092 | 218,654 | -0.19(-2.29%) |
Dec 18, 2017 | 8.314 | 8.335 | 8.251 | 8.282 | 93,373 | -0.06(-0.69%) |
Dec 15, 2017 | 8.303 | 8.361 | 8.245 | 8.339 | 74,487 | +0.04(+0.50%) |
Dec 14, 2017 | 8.272 | 8.308 | 8.224 | 8.298 | 104,164 | +0.05(+0.64%) |
Dec 13, 2017 | 8.229 | 8.347 | 8.193 | 8.245 | 133,208 | +0.02(+0.19%) |
Dec 12, 2017 | 8.314 | 8.380 | 8.208 | 8.229 | 132,456 | -0.08(-1.01%) |
Dec 11, 2017 | 8.366 | 8.414 | 8.272 | 8.314 | 146,753 | -0.11(-1.25%) |
Dec 08, 2017 | 8.393 | 8.451 | 8.356 | 8.419 | 92,625 | +0.00(+0.04%) |
Dec 07, 2017 | 8.457 | 8.463 | 8.394 | 8.416 | 81,585 | -0.04(-0.49%) |
Dec 06, 2017 | 8.379 | 8.468 | 8.379 | 8.457 | 123,919 | +0.05(+0.59%) |
Dec 05, 2017 | 8.379 | 8.431 | 8.379 | 8.408 | 40,673 | +0.04(+0.53%) |
Dec 04, 2017 | 8.483 | 8.483 | 8.327 | 8.363 | 137,531 | +0.01(+0.12%) |
Dec 01, 2017 | 8.452 | 8.452 | 8.316 | 8.353 | 165,045 | -0.06(-0.68%) |
Nov 30, 2017 | 8.379 | 8.503 | 8.374 | 8.410 | 53,097 | +0.01(+0.12%) |
Nov 29, 2017 | 8.416 | 8.447 | 8.358 | 8.400 | 49,218 | -0.01(-0.12%) |
Nov 28, 2017 | 8.337 | 8.546 | 8.337 | 8.410 | 85,469 | +0.09(+1.12%) |
Nov 27, 2017 | 8.384 | 8.540 | 8.301 | 8.316 | 50,161 | -0.07(-0.87%) |
Nov 24, 2017 | 8.374 | 8.418 | 8.374 | 8.389 | 41,740 | -0.02(-0.19%) |
Nov 22, 2017 | 8.510 | 8.556 | 8.365 | 8.405 | 130,757 | -0.02(-0.19%) |
Nov 21, 2017 | 8.369 | 8.431 | 8.342 | 8.421 | 75,286 | +0.07(+0.88%) |
Nov 20, 2017 | 8.442 | 8.483 | 8.348 | 8.348 | 69,187 | -0.09(-1.11%) |
Nov 17, 2017 | 8.463 | 8.483 | 8.431 | 8.442 | 41,627 | -0.01(-0.06%) |
Nov 16, 2017 | 8.332 | 8.499 | 8.332 | 8.447 | 92,466 | +0.12(+1.44%) |
Nov 15, 2017 | 8.416 | 8.456 | 8.066 | 8.327 | 192,630 | -0.09(-1.05%) |
Nov 14, 2017 | 8.515 | 8.547 | 8.405 | 8.416 | 112,884 | -0.15(-1.71%) |
Nov 13, 2017 | 8.567 | 8.596 | 8.557 | 8.562 | 40,710 | -0.05(-0.61%) |
Nov 10, 2017 | 8.541 | 8.685 | 8.515 | 8.614 | 63,194 | -0.04(-0.50%) |
Nov 09, 2017 | 8.668 | 8.668 | 8.544 | 8.657 | 100,253 | -0.01(-0.06%) |
Nov 08, 2017 | 8.585 | 8.663 | 8.580 | 8.663 | 90,743 | +0.07(+0.84%) |
Nov 07, 2017 | 8.554 | 8.642 | 8.533 | 8.590 | 91,182 | +0.04(+0.48%) |
Nov 06, 2017 | 8.435 | 8.554 | 8.435 | 8.549 | 126,408 | +0.12(+1.41%) |
Nov 03, 2017 | 8.362 | 8.507 | 8.347 | 8.430 | 95,207 | +0.05(+0.62%) |
Nov 02, 2017 | 8.378 | 8.492 | 8.337 | 8.378 | 95,385 | +0.00(+0.00%) |