Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.513 | 6.581 | 6.332 | 6.423 | 383,988 | -0.05(-0.70%) |
Jan 30, 2018 | 6.468 | 6.558 | 6.242 | 6.468 | 264,667 | -0.05(-0.69%) |
Jan 29, 2018 | 6.694 | 6.694 | 6.468 | 6.513 | 279,946 | -0.23(-3.36%) |
Jan 26, 2018 | 6.784 | 6.875 | 6.558 | 6.739 | 208,544 | +0.09(+1.36%) |
Jan 25, 2018 | 6.649 | 6.784 | 6.626 | 6.649 | 176,435 | +0.00(+0.00%) |
Jan 24, 2018 | 6.649 | 6.830 | 6.603 | 6.649 | 179,704 | +0.00(+0.00%) |
Jan 23, 2018 | 6.694 | 6.784 | 6.558 | 6.649 | 176,634 | +0.00(+0.00%) |
Jan 22, 2018 | 6.694 | 6.875 | 6.603 | 6.649 | 246,637 | +0.00(+0.00%) |
Jan 19, 2018 | 6.739 | 6.920 | 6.649 | 6.649 | 321,007 | -0.23(-3.29%) |
Jan 18, 2018 | 6.920 | 7.033 | 6.784 | 6.875 | 229,298 | -0.09(-1.30%) |
Jan 17, 2018 | 7.101 | 7.101 | 6.830 | 6.965 | 361,618 | -0.09(-1.28%) |
Jan 16, 2018 | 7.327 | 7.372 | 7.010 | 7.056 | 346,516 | -0.32(-4.29%) |
Jan 12, 2018 | 7.372 | 7.372 | 7.372 | 0 | +0.09(+1.24%) | |
Jan 11, 2018 | 7.146 | 7.327 | 7.056 | 7.282 | 195,828 | +0.18(+2.55%) |
Jan 10, 2018 | 7.056 | 7.146 | 7.010 | 7.101 | 133,333 | +0.00(+0.00%) |
Jan 09, 2018 | 7.101 | 7.237 | 7.010 | 7.101 | 254,784 | +0.00(+0.00%) |
Jan 08, 2018 | 7.191 | 7.191 | 7.010 | 7.101 | 164,588 | -0.14(-1.87%) |
Jan 05, 2018 | 7.327 | 7.350 | 7.146 | 7.237 | 158,090 | -0.14(-1.84%) |
Jan 04, 2018 | 7.508 | 7.508 | 7.327 | 7.372 | 168,910 | -0.09(-1.21%) |
Jan 03, 2018 | 7.372 | 7.531 | 7.327 | 7.463 | 240,517 | +0.14(+1.85%) |
Jan 02, 2018 | 7.146 | 7.463 | 7.146 | 7.327 | 335,960 | +0.09(+1.25%) |
Dec 29, 2017 | 7.237 | 7.237 | 7.237 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.191 | 7.327 | 7.056 | 7.327 | 290,403 | +0.18(+2.53%) |
Dec 27, 2017 | 7.056 | 7.191 | 6.965 | 7.146 | 200,586 | +0.09(+1.28%) |
Dec 26, 2017 | 7.237 | 7.237 | 6.988 | 7.056 | 363,554 | -0.18(-2.50%) |
Dec 22, 2017 | 7.237 | 7.282 | 7.191 | 7.237 | 127,517 | +0.05(+0.63%) |
Dec 21, 2017 | 7.191 | 7.282 | 7.101 | 7.191 | 212,683 | +0.05(+0.63%) |
Dec 20, 2017 | 7.191 | 7.282 | 7.056 | 7.146 | 122,391 | -0.05(-0.63%) |
Dec 19, 2017 | 7.191 | 7.327 | 7.056 | 7.191 | 474,225 | -0.05(-0.62%) |
Dec 18, 2017 | 7.327 | 7.553 | 7.146 | 7.237 | 488,459 | -0.05(-0.62%) |
Dec 15, 2017 | 7.146 | 7.327 | 7.101 | 7.282 | 313,217 | +0.14(+1.90%) |
Dec 14, 2017 | 7.146 | 7.237 | 6.965 | 7.146 | 330,220 | +0.00(+0.00%) |
Dec 13, 2017 | 7.056 | 7.237 | 7.033 | 7.146 | 348,364 | +0.09(+1.28%) |
Dec 12, 2017 | 7.010 | 7.146 | 7.010 | 7.056 | 207,808 | +0.05(+0.65%) |
Dec 11, 2017 | 7.056 | 7.101 | 6.965 | 7.010 | 152,704 | +0.00(+0.00%) |
Dec 08, 2017 | 7.101 | 7.146 | 6.897 | 7.010 | 561,674 | +0.00(+0.00%) |
Dec 07, 2017 | 6.875 | 7.101 | 6.830 | 623,123 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.875 | 7.056 | 6.830 | 6.965 | 529,174 | +0.09(+1.32%) |
Dec 05, 2017 | 7.146 | 7.237 | 6.875 | 6.875 | 621,840 | -0.27(-3.80%) |
Dec 04, 2017 | 7.237 | 7.237 | 7.146 | 7.146 | 567,862 | -0.05(-0.63%) |
Dec 01, 2017 | 7.191 | 7.327 | 7.146 | 7.191 | 471,315 | +0.00(+0.00%) |
Nov 30, 2017 | 7.372 | 7.372 | 7.191 | 7.191 | 552,097 | -0.14(-1.85%) |
Nov 29, 2017 | 7.282 | 7.418 | 7.191 | 7.327 | 612,370 | +0.05(+0.62%) |
Nov 28, 2017 | 7.327 | 7.598 | 7.237 | 7.282 | 3,428,823 | -0.68(-8.52%) |
Nov 27, 2017 | 8.096 | 8.096 | 7.779 | 7.960 | 135,807 | -0.09(-1.12%) |
Nov 24, 2017 | 7.734 | 8.141 | 7.689 | 8.051 | 177,630 | +0.36(+4.71%) |
Nov 22, 2017 | 7.689 | 7.915 | 7.621 | 7.689 | 182,971 | +0.00(+0.00%) |
Nov 21, 2017 | 7.779 | 7.779 | 7.508 | 7.689 | 120,880 | -0.09(-1.16%) |
Nov 20, 2017 | 7.779 | 7.892 | 7.644 | 7.779 | 140,722 | -0.05(-0.58%) |
Nov 17, 2017 | 7.418 | 7.825 | 7.418 | 7.825 | 156,712 | +0.32(+4.22%) |
Nov 16, 2017 | 7.463 | 7.553 | 7.418 | 7.508 | 82,606 | +0.05(+0.61%) |
Nov 15, 2017 | 7.327 | 7.553 | 7.282 | 7.463 | 280,655 | +0.05(+0.61%) |
Nov 14, 2017 | 7.418 | 7.508 | 7.237 | 7.418 | 81,546 | -0.09(-1.20%) |
Nov 13, 2017 | 7.779 | 7.960 | 7.508 | 7.508 | 135,355 | -0.27(-3.49%) |
Nov 10, 2017 | 7.779 | 7.915 | 7.689 | 7.779 | 65,177 | +0.00(+0.00%) |
Nov 09, 2017 | 7.734 | 7.960 | 7.644 | 7.779 | 60,851 | -0.05(-0.58%) |
Nov 08, 2017 | 7.734 | 7.938 | 7.598 | 7.825 | 127,653 | +0.14(+1.76%) |
Nov 07, 2017 | 7.689 | 7.757 | 7.508 | 7.689 | 176,034 | +0.09(+1.19%) |
Nov 06, 2017 | 7.508 | 7.689 | 7.485 | 7.598 | 162,668 | +0.09(+1.20%) |
Nov 03, 2017 | 7.915 | 7.960 | 7.418 | 7.508 | 199,564 | -0.41(-5.14%) |
Nov 02, 2017 | 7.689 | 7.983 | 7.689 | 7.915 | 149,671 | +0.23(+2.94%) |