Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.300 | 7.480 | 7.250 | 7.260 | 86,368 | +0.01(+0.14%) |
Jan 30, 2018 | 7.320 | 7.350 | 7.250 | 7.250 | 64,255 | -0.17(-2.29%) |
Jan 29, 2018 | 7.470 | 7.530 | 7.350 | 7.420 | 84,791 | -0.08(-1.07%) |
Jan 26, 2018 | 7.760 | 7.760 | 7.460 | 7.500 | 49,225 | -0.20(-2.60%) |
Jan 25, 2018 | 8.060 | 8.110 | 7.670 | 7.700 | 77,014 | -0.31(-3.87%) |
Jan 24, 2018 | 8.200 | 8.270 | 7.950 | 8.010 | 40,240 | -0.11(-1.35%) |
Jan 23, 2018 | 8.040 | 8.170 | 7.910 | 8.120 | 28,957 | +0.09(+1.12%) |
Jan 22, 2018 | 8.310 | 8.310 | 7.930 | 8.030 | 120,723 | -0.28(-3.37%) |
Jan 19, 2018 | 8.170 | 8.380 | 8.070 | 8.310 | 130,973 | +0.07(+0.85%) |
Jan 18, 2018 | 7.900 | 8.320 | 7.800 | 8.240 | 181,913 | +0.41(+5.24%) |
Jan 17, 2018 | 7.370 | 7.870 | 7.290 | 7.830 | 154,560 | +0.52(+7.11%) |
Jan 16, 2018 | 7.460 | 7.560 | 7.260 | 7.310 | 139,423 | -0.12(-1.62%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.07(-0.93%) | |
Jan 11, 2018 | 7.390 | 7.520 | 7.390 | 7.500 | 86,199 | +0.12(+1.63%) |
Jan 10, 2018 | 7.250 | 7.350 | 7.250 | 7.380 | 60,341 | +0.08(+1.10%) |
Jan 09, 2018 | 7.410 | 7.449 | 7.290 | 7.300 | 79,381 | -0.10(-1.35%) |
Jan 08, 2018 | 7.430 | 7.520 | 7.250 | 7.400 | 163,892 | -0.02(-0.27%) |
Jan 05, 2018 | 7.450 | 7.630 | 7.380 | 7.420 | 54,302 | -0.02(-0.27%) |
Jan 04, 2018 | 7.350 | 7.550 | 7.250 | 7.440 | 94,398 | +0.14(+1.92%) |
Jan 03, 2018 | 7.350 | 7.480 | 7.240 | 7.300 | 145,284 | -0.05(-0.68%) |
Jan 02, 2018 | 7.370 | 7.520 | 7.340 | 7.350 | 37,679 | +0.01(+0.14%) |
Dec 29, 2017 | 7.340 | 7.340 | 7.340 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 7.370 | 7.510 | 7.280 | 7.410 | 19,115 | +0.03(+0.41%) |
Dec 27, 2017 | 7.360 | 7.410 | 7.250 | 7.380 | 49,496 | +0.03(+0.41%) |
Dec 26, 2017 | 7.300 | 7.420 | 7.290 | 7.350 | 26,801 | +0.04(+0.55%) |
Dec 22, 2017 | 7.490 | 7.490 | 7.250 | 7.310 | 60,333 | -0.20(-2.66%) |
Dec 21, 2017 | 7.510 | 7.610 | 7.460 | 7.510 | 19,206 | +0.01(+0.13%) |
Dec 20, 2017 | 7.660 | 7.660 | 7.470 | 7.500 | 41,535 | -0.11(-1.45%) |
Dec 19, 2017 | 7.420 | 7.680 | 7.210 | 7.610 | 172,881 | +0.18(+2.42%) |
Dec 18, 2017 | 7.450 | 7.585 | 7.360 | 7.430 | 24,610 | +0.04(+0.54%) |
Dec 15, 2017 | 7.280 | 7.450 | 7.250 | 7.390 | 95,637 | +0.14(+1.93%) |
Dec 14, 2017 | 7.370 | 7.470 | 7.250 | 7.250 | 30,808 | -0.11(-1.49%) |
Dec 13, 2017 | 7.340 | 7.530 | 7.280 | 7.360 | 21,286 | +0.02(+0.27%) |
Dec 12, 2017 | 7.360 | 7.500 | 7.320 | 7.340 | 38,276 | +0.02(+0.27%) |
Dec 11, 2017 | 7.350 | 7.590 | 7.260 | 7.320 | 89,743 | -0.05(-0.68%) |
Dec 08, 2017 | 7.310 | 7.540 | 7.300 | 7.370 | 61,381 | +0.00(+0.00%) |
Dec 07, 2017 | 7.330 | 7.670 | 7.250 | 207,866 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.230 | 7.360 | 7.200 | 7.290 | 67,764 | +0.04(+0.55%) |
Dec 05, 2017 | 7.250 | 7.355 | 7.220 | 7.250 | 70,287 | -0.01(-0.14%) |
Dec 04, 2017 | 7.400 | 7.400 | 7.250 | 7.260 | 92,312 | -0.03(-0.41%) |
Dec 01, 2017 | 7.340 | 7.340 | 7.200 | 7.290 | 125,064 | -0.05(-0.68%) |
Nov 30, 2017 | 7.100 | 7.400 | 6.980 | 7.340 | 1,808,631 | +0.27(+3.82%) |
Nov 29, 2017 | 7.580 | 7.580 | 7.040 | 7.070 | 59,636 | -0.47(-6.23%) |
Nov 28, 2017 | 6.800 | 7.590 | 6.800 | 7.540 | 129,810 | +0.74(+10.88%) |
Nov 27, 2017 | 6.550 | 6.940 | 6.540 | 6.800 | 186,906 | +0.25(+3.82%) |
Nov 24, 2017 | 6.500 | 6.620 | 6.500 | 6.550 | 53,266 | +0.06(+0.92%) |
Nov 22, 2017 | 6.480 | 6.540 | 6.445 | 6.490 | 114,967 | +0.01(+0.15%) |
Nov 21, 2017 | 6.500 | 6.530 | 6.450 | 6.480 | 102,746 | -0.02(-0.31%) |
Nov 20, 2017 | 6.490 | 6.500 | 6.440 | 6.500 | 146,741 | +0.02(+0.31%) |
Nov 17, 2017 | 6.360 | 6.500 | 6.140 | 6.480 | 70,475 | +0.02(+0.31%) |
Nov 16, 2017 | 6.460 | 6.550 | 6.395 | 6.460 | 138,003 | -0.04(-0.62%) |
Nov 15, 2017 | 6.620 | 6.660 | 6.463 | 6.500 | 205,876 | -0.14(-2.11%) |
Nov 14, 2017 | 6.810 | 6.890 | 6.610 | 6.640 | 53,538 | -0.20(-2.92%) |
Nov 13, 2017 | 6.930 | 7.020 | 6.820 | 6.840 | 106,108 | -0.08(-1.16%) |
Nov 10, 2017 | 7.180 | 7.280 | 6.840 | 6.920 | 60,115 | -0.21(-2.95%) |
Nov 09, 2017 | 7.000 | 7.180 | 6.915 | 7.130 | 47,668 | +0.00(+0.00%) |
Nov 08, 2017 | 7.230 | 7.280 | 7.130 | 7.130 | 32,015 | -0.13(-1.79%) |
Nov 07, 2017 | 7.430 | 7.610 | 7.190 | 7.260 | 61,086 | -0.12(-1.63%) |
Nov 06, 2017 | 7.380 | 7.400 | 7.240 | 7.380 | 38,556 | +0.02(+0.27%) |
Nov 03, 2017 | 7.480 | 7.970 | 7.320 | 7.360 | 79,107 | -0.61(-7.65%) |
Nov 02, 2017 | 7.680 | 7.970 | 7.550 | 7.970 | 53,124 | +0.30(+3.91%) |