Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.566 | 7.596 | 7.494 | 7.524 | 514,432 | -0.02(-0.24%) |
Jan 30, 2018 | 7.590 | 7.632 | 7.506 | 7.542 | 730,839 | -0.11(-1.48%) |
Jan 29, 2018 | 7.686 | 7.691 | 7.643 | 7.656 | 540,604 | -0.05(-0.62%) |
Jan 26, 2018 | 7.680 | 7.709 | 7.674 | 7.703 | 837,616 | +0.05(+0.62%) |
Jan 25, 2018 | 7.656 | 7.686 | 7.632 | 7.656 | 907,630 | +0.03(+0.39%) |
Jan 24, 2018 | 7.644 | 7.674 | 7.626 | 7.626 | 729,556 | +0.00(+0.00%) |
Jan 23, 2018 | 7.614 | 7.638 | 7.594 | 7.626 | 716,539 | +0.02(+0.24%) |
Jan 22, 2018 | 7.584 | 7.620 | 7.536 | 7.608 | 471,962 | +0.04(+0.55%) |
Jan 19, 2018 | 7.518 | 7.578 | 7.488 | 7.566 | 550,434 | +0.04(+0.56%) |
Jan 18, 2018 | 7.524 | 7.548 | 7.500 | 7.524 | 583,150 | -0.01(-0.08%) |
Jan 17, 2018 | 7.566 | 7.566 | 7.518 | 7.530 | 820,915 | +0.02(+0.24%) |
Jan 16, 2018 | 7.566 | 7.626 | 7.512 | 7.512 | 627,710 | -0.02(-0.24%) |
Jan 12, 2018 | 7.530 | 7.530 | 7.530 | 0 | +0.05(+0.64%) | |
Jan 11, 2018 | 7.465 | 7.500 | 7.449 | 7.483 | 629,197 | +0.04(+0.48%) |
Jan 10, 2018 | 7.453 | 7.465 | 7.387 | 7.447 | 640,276 | +0.02(+0.24%) |
Jan 09, 2018 | 7.423 | 7.453 | 7.375 | 7.429 | 644,925 | +0.05(+0.73%) |
Jan 08, 2018 | 7.363 | 7.387 | 7.345 | 7.375 | 619,386 | +0.04(+0.57%) |
Jan 05, 2018 | 7.279 | 7.369 | 7.256 | 7.333 | 1,163,810 | +0.10(+1.32%) |
Jan 04, 2018 | 7.232 | 7.309 | 7.199 | 7.238 | 3,057,827 | +0.08(+1.17%) |
Jan 03, 2018 | 7.160 | 7.232 | 7.142 | 7.154 | 2,735,127 | +0.01(+0.08%) |
Jan 02, 2018 | 7.196 | 7.268 | 7.088 | 7.148 | 2,888,833 | -0.07(-0.91%) |
Dec 29, 2017 | 7.214 | 7.214 | 7.214 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 7.226 | 7.244 | 7.202 | 7.220 | 665,880 | +0.01(+0.10%) |
Dec 27, 2017 | 7.189 | 7.218 | 7.176 | 7.212 | 494,546 | +0.04(+0.50%) |
Dec 26, 2017 | 7.230 | 7.230 | 7.155 | 7.177 | 927,835 | -0.08(-1.06%) |
Dec 22, 2017 | 7.236 | 7.260 | 7.233 | 7.254 | 438,564 | +0.02(+0.33%) |
Dec 21, 2017 | 7.242 | 7.260 | 7.215 | 7.230 | 661,930 | -0.03(-0.41%) |
Dec 20, 2017 | 7.248 | 7.266 | 7.230 | 7.260 | 465,105 | -0.01(-0.08%) |
Dec 19, 2017 | 7.313 | 7.325 | 7.236 | 7.266 | 500,713 | -0.03(-0.41%) |
Dec 18, 2017 | 7.248 | 7.319 | 7.243 | 7.295 | 538,811 | +0.07(+0.99%) |
Dec 15, 2017 | 7.159 | 7.254 | 7.159 | 7.224 | 965,917 | +0.06(+0.83%) |
Dec 14, 2017 | 7.189 | 7.200 | 7.153 | 7.165 | 498,520 | -0.03(-0.41%) |
Dec 13, 2017 | 7.189 | 7.212 | 7.177 | 7.195 | 495,546 | +0.02(+0.25%) |
Dec 12, 2017 | 7.224 | 7.224 | 7.147 | 7.177 | 474,100 | -0.01(-0.16%) |
Dec 11, 2017 | 7.177 | 7.230 | 7.177 | 7.189 | 336,451 | +0.01(+0.10%) |
Dec 08, 2017 | 7.163 | 7.187 | 7.140 | 7.181 | 288,056 | +0.03(+0.41%) |
Dec 07, 2017 | 7.140 | 7.169 | 7.122 | 7.152 | 353,374 | +0.00(+0.00%) |
Dec 06, 2017 | 7.152 | 7.187 | 7.128 | 7.152 | 374,148 | -0.01(-0.08%) |
Dec 05, 2017 | 7.211 | 7.222 | 7.146 | 7.158 | 376,268 | -0.04(-0.57%) |
Dec 04, 2017 | 7.199 | 7.201 | 7.181 | 7.199 | 419,627 | +0.01(+0.08%) |
Dec 01, 2017 | 7.099 | 7.234 | 7.099 | 7.193 | 334,128 | +0.00(+0.00%) |
Nov 30, 2017 | 7.217 | 7.258 | 7.181 | 7.193 | 686,988 | -0.02(-0.25%) |
Nov 29, 2017 | 7.169 | 7.217 | 7.155 | 7.211 | 465,787 | +0.04(+0.49%) |
Nov 28, 2017 | 7.140 | 7.175 | 7.122 | 7.175 | 521,537 | +0.03(+0.41%) |
Nov 27, 2017 | 7.181 | 7.181 | 7.134 | 7.146 | 333,856 | -0.04(-0.49%) |
Nov 24, 2017 | 7.146 | 7.187 | 7.140 | 7.181 | 174,638 | +0.04(+0.49%) |
Nov 22, 2017 | 7.158 | 7.163 | 7.140 | 7.146 | 359,971 | +0.01(+0.08%) |
Nov 21, 2017 | 7.134 | 7.158 | 7.110 | 7.140 | 379,354 | +0.05(+0.75%) |
Nov 20, 2017 | 7.069 | 7.110 | 7.063 | 7.087 | 451,664 | +0.02(+0.33%) |
Nov 17, 2017 | 7.075 | 7.081 | 7.004 | 7.063 | 314,086 | +0.03(+0.42%) |
Nov 16, 2017 | 6.969 | 7.063 | 6.946 | 7.034 | 649,538 | +0.08(+1.10%) |
Nov 15, 2017 | 7.010 | 7.010 | 6.881 | 6.957 | 904,390 | -0.02(-0.25%) |
Nov 14, 2017 | 7.028 | 7.046 | 6.938 | 6.975 | 802,438 | -0.08(-1.17%) |
Nov 13, 2017 | 7.146 | 7.160 | 7.046 | 7.057 | 648,465 | -0.09(-1.32%) |
Nov 10, 2017 | 7.152 | 7.175 | 7.122 | 7.152 | 405,326 | -0.02(-0.33%) |
Nov 09, 2017 | 7.193 | 7.199 | 7.110 | 7.175 | 487,352 | -0.05(-0.71%) |
Nov 08, 2017 | 7.268 | 7.268 | 7.203 | 7.227 | 370,953 | -0.02(-0.24%) |
Nov 07, 2017 | 7.279 | 7.279 | 7.215 | 7.244 | 512,113 | -0.04(-0.48%) |
Nov 06, 2017 | 7.250 | 7.279 | 7.168 | 7.279 | 400,064 | +0.04(+0.48%) |
Nov 03, 2017 | 7.244 | 7.256 | 7.209 | 7.244 | 446,325 | +0.02(+0.24%) |
Nov 02, 2017 | 7.209 | 7.239 | 7.195 | 7.227 | 413,139 | -0.01(-0.16%) |