Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.700 | 7.740 | 7.530 | 7.690 | 39,105 | +0.07(+0.92%) |
Jan 30, 2018 | 7.620 | 7.630 | 7.600 | 7.620 | 24,087 | +0.00(+0.00%) |
Jan 29, 2018 | 7.650 | 7.650 | 7.600 | 7.620 | 45,809 | -0.15(-1.93%) |
Jan 26, 2018 | 7.780 | 7.810 | 7.730 | 7.770 | 60,378 | +0.01(+0.13%) |
Jan 25, 2018 | 7.830 | 7.860 | 7.720 | 7.760 | 34,954 | -0.11(-1.40%) |
Jan 24, 2018 | 7.940 | 7.940 | 7.870 | 7.870 | 28,704 | -0.08(-1.01%) |
Jan 23, 2018 | 7.860 | 7.970 | 7.860 | 7.950 | 38,421 | +0.00(+0.00%) |
Jan 22, 2018 | 7.900 | 7.970 | 7.900 | 7.950 | 24,466 | +0.13(+1.73%) |
Jan 19, 2018 | 7.820 | 7.840 | 7.770 | 7.815 | 37,068 | -0.12(-1.51%) |
Jan 18, 2018 | 7.950 | 7.970 | 7.900 | 7.935 | 114,318 | -0.07(-0.87%) |
Jan 17, 2018 | 7.910 | 8.050 | 7.900 | 8.005 | 130,289 | +0.01(+0.06%) |
Jan 16, 2018 | 7.980 | 8.050 | 7.980 | 8.000 | 107,675 | +0.05(+0.63%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | +0.12(+1.53%) | |
Jan 11, 2018 | 7.730 | 7.840 | 7.710 | 7.830 | 109,275 | +0.13(+1.69%) |
Jan 10, 2018 | 7.750 | 7.750 | 7.690 | 7.700 | 37,556 | -0.05(-0.65%) |
Jan 09, 2018 | 7.760 | 7.780 | 7.700 | 7.750 | 79,019 | -0.21(-2.64%) |
Jan 08, 2018 | 7.940 | 7.980 | 7.930 | 7.960 | 58,390 | -0.02(-0.25%) |
Jan 05, 2018 | 7.950 | 7.980 | 7.930 | 7.980 | 101,797 | +0.20(+2.50%) |
Jan 04, 2018 | 7.710 | 7.810 | 7.690 | 7.785 | 141,165 | +0.18(+2.37%) |
Jan 03, 2018 | 7.630 | 7.630 | 7.550 | 7.605 | 85,862 | -0.09(-1.23%) |
Jan 02, 2018 | 7.790 | 7.430 | 7.700 | 35,278 | +0.27(+3.63%) | |
Dec 29, 2017 | 7.430 | 7.430 | 7.430 | 0 | -0.00(-0.07%) | |
Dec 28, 2017 | 7.440 | 7.470 | 7.420 | 7.435 | 51,654 | +0.06(+0.81%) |
Dec 27, 2017 | 7.390 | 7.450 | 7.360 | 7.375 | 100,409 | -0.07(-0.94%) |
Dec 26, 2017 | 7.550 | 7.550 | 7.400 | 7.445 | 13,350 | +0.02(+0.20%) |
Dec 22, 2017 | 7.410 | 7.440 | 7.400 | 7.430 | 25,940 | +0.06(+0.81%) |
Dec 21, 2017 | 7.340 | 7.390 | 7.330 | 7.370 | 55,588 | -0.04(-0.61%) |
Dec 20, 2017 | 7.420 | 7.450 | 7.400 | 7.415 | 243,187 | +0.08(+1.09%) |
Dec 19, 2017 | 7.345 | 7.370 | 7.290 | 7.335 | 83,093 | -0.04(-0.54%) |
Dec 18, 2017 | 7.380 | 7.480 | 7.360 | 7.375 | 248,646 | +0.03(+0.34%) |
Dec 15, 2017 | 7.360 | 7.370 | 7.279 | 7.350 | 32,624 | -0.04(-0.54%) |
Dec 14, 2017 | 7.400 | 7.440 | 7.380 | 7.390 | 27,708 | -0.08(-1.00%) |
Dec 13, 2017 | 7.530 | 7.550 | 7.420 | 7.465 | 49,237 | -0.25(-3.30%) |
Dec 12, 2017 | 7.730 | 7.730 | 7.680 | 7.720 | 154,188 | +0.16(+2.12%) |
Dec 11, 2017 | 7.660 | 7.660 | 7.520 | 7.560 | 36,696 | -0.16(-2.07%) |
Dec 08, 2017 | 7.725 | 7.740 | 7.690 | 7.720 | 64,560 | -0.05(-0.64%) |
Dec 07, 2017 | 7.780 | 7.800 | 7.730 | 7.770 | 80,046 | -0.10(-1.27%) |
Dec 06, 2017 | 7.870 | 7.900 | 7.830 | 7.870 | 119,970 | -0.05(-0.63%) |
Dec 05, 2017 | 7.920 | 7.950 | 7.900 | 7.920 | 106,311 | +0.08(+1.02%) |
Dec 04, 2017 | 7.930 | 7.785 | 7.840 | 180,974 | +0.05(+0.71%) | |
Dec 01, 2017 | 7.780 | 7.810 | 7.730 | 7.785 | 64,344 | -0.02(-0.23%) |
Nov 30, 2017 | 7.800 | 7.850 | 7.780 | 7.803 | 478,391 | +0.13(+1.73%) |
Nov 29, 2017 | 7.620 | 7.710 | 7.620 | 7.670 | 74,297 | +0.18(+2.40%) |
Nov 28, 2017 | 7.390 | 7.500 | 7.350 | 7.490 | 82,933 | +0.12(+1.56%) |
Nov 27, 2017 | 7.390 | 7.410 | 7.350 | 7.375 | 59,621 | -0.03(-0.34%) |
Nov 24, 2017 | 7.360 | 7.430 | 7.320 | 7.400 | 50,095 | -1.26(-14.55%) |
Nov 22, 2017 | 8.685 | 8.700 | 8.640 | 8.660 | 66,626 | +0.18(+2.12%) |
Nov 21, 2017 | 8.520 | 8.550 | 8.450 | 8.480 | 64,148 | -0.06(-0.70%) |
Nov 20, 2017 | 8.590 | 8.590 | 8.510 | 8.540 | 32,848 | -0.05(-0.58%) |
Nov 17, 2017 | 8.610 | 8.610 | 8.580 | 8.590 | 19,116 | -0.13(-1.50%) |
Nov 16, 2017 | 8.710 | 8.760 | 8.710 | 8.721 | 29,285 | +0.05(+0.59%) |
Nov 15, 2017 | 8.770 | 8.770 | 8.660 | 8.670 | 101,275 | +0.01(+0.06%) |
Nov 14, 2017 | 8.690 | 8.690 | 8.466 | 8.665 | 432,059 | -0.02(-0.17%) |
Nov 13, 2017 | 8.704 | 8.730 | 8.650 | 8.680 | 279,869 | -0.20(-2.25%) |
Nov 10, 2017 | 8.800 | 8.890 | 8.795 | 8.880 | 23,992 | +0.02(+0.17%) |
Nov 09, 2017 | 8.900 | 8.900 | 8.800 | 8.865 | 34,299 | -0.23(-2.58%) |
Nov 08, 2017 | 8.990 | 9.100 | 8.990 | 9.100 | 30,846 | +0.16(+1.79%) |
Nov 07, 2017 | 8.900 | 8.960 | 8.850 | 8.940 | 63,368 | -0.04(-0.39%) |
Nov 06, 2017 | 8.930 | 9.000 | 8.920 | 8.975 | 73,329 | +0.14(+1.64%) |
Nov 03, 2017 | 8.800 | 8.840 | 8.790 | 8.830 | 31,983 | +0.07(+0.80%) |
Nov 02, 2017 | 8.830 | 8.910 | 8.730 | 8.760 | 72,743 | -0.08(-0.90%) |