Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.400 | 7.400 | 6.730 | 7.200 | 1,665 | -0.15(-2.04%) |
Jan 30, 2018 | 7.300 | 7.355 | 7.290 | 7.350 | 10,481 | +0.04(+0.55%) |
Jan 29, 2018 | 7.440 | 7.460 | 7.310 | 7.310 | 1,552 | -0.04(-0.54%) |
Jan 26, 2018 | 7.330 | 7.474 | 7.330 | 7.350 | 1,217 | +0.01(+0.20%) |
Jan 25, 2018 | 7.340 | 7.350 | 7.287 | 7.335 | 1,780 | +0.01(+0.20%) |
Jan 24, 2018 | 7.260 | 7.350 | 7.259 | 7.320 | 6,751 | +0.06(+0.83%) |
Jan 23, 2018 | 7.290 | 7.290 | 7.260 | 7.260 | 5,954 | -0.03(-0.36%) |
Jan 22, 2018 | 7.250 | 7.286 | 7.250 | 7.286 | 750 | -0.06(-0.87%) |
Jan 19, 2018 | 7.324 | 7.399 | 7.230 | 7.350 | 4,162 | -0.05(-0.68%) |
Jan 18, 2018 | 7.600 | 7.600 | 7.314 | 7.400 | 10,020 | -0.16(-2.12%) |
Jan 17, 2018 | 7.600 | 7.600 | 7.505 | 7.560 | 1,134 | +0.04(+0.53%) |
Jan 16, 2018 | 7.600 | 7.600 | 7.470 | 7.520 | 3,973 | +0.00(+0.00%) |
Jan 12, 2018 | 7.520 | 7.520 | 7.520 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.540 | 7.540 | 7.540 | 7.550 | 1,326 | +0.04(+0.53%) |
Jan 10, 2018 | 7.538 | 7.541 | 7.500 | 7.510 | 1,477 | -0.05(-0.69%) |
Jan 09, 2018 | 7.550 | 7.562 | 7.550 | 7.562 | 452 | -0.05(-0.63%) |
Jan 08, 2018 | 7.670 | 7.747 | 7.571 | 7.610 | 1,372 | -0.02(-0.20%) |
Jan 05, 2018 | 7.510 | 7.626 | 7.510 | 7.626 | 902 | +0.12(+1.54%) |
Jan 04, 2018 | 7.600 | 7.632 | 7.500 | 7.510 | 10,437 | -0.09(-1.18%) |
Jan 03, 2018 | 7.600 | 7.610 | 7.580 | 7.600 | 950 | +0.06(+0.80%) |
Jan 02, 2018 | 7.540 | 7.650 | 7.540 | 7.540 | 11,859 | +0.03(+0.40%) |
Dec 29, 2017 | 7.510 | 7.510 | 7.510 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.470 | 7.500 | 7.470 | 7.500 | 611 | -0.09(-1.19%) |
Dec 27, 2017 | 7.530 | 7.665 | 7.530 | 7.590 | 1,052 | +0.03(+0.44%) |
Dec 26, 2017 | 7.589 | 7.686 | 7.556 | 7.556 | 1,271 | -0.09(-1.22%) |
Dec 22, 2017 | 7.705 | 7.705 | 7.440 | 7.650 | 1,568 | +0.12(+1.59%) |
Dec 21, 2017 | 7.650 | 7.650 | 7.518 | 7.530 | 5,368 | -0.02(-0.26%) |
Dec 20, 2017 | 7.700 | 7.855 | 7.460 | 7.550 | 9,457 | -0.15(-1.95%) |
Dec 19, 2017 | 7.574 | 7.700 | 7.574 | 7.700 | 7,093 | +0.15(+2.00%) |
Dec 18, 2017 | 7.610 | 7.652 | 7.500 | 7.549 | 133,733 | -0.14(-1.83%) |
Dec 15, 2017 | 7.650 | 7.732 | 7.607 | 7.690 | 6,502 | +0.04(+0.52%) |
Dec 14, 2017 | 7.670 | 7.690 | 7.600 | 7.650 | 3,666 | +0.05(+0.66%) |
Dec 13, 2017 | 7.660 | 7.710 | 7.500 | 7.600 | 4,930 | -0.12(-1.55%) |
Dec 12, 2017 | 7.520 | 7.727 | 7.451 | 7.720 | 8,785 | +0.14(+1.80%) |
Dec 11, 2017 | 7.450 | 7.660 | 7.420 | 7.584 | 2,693 | +0.12(+1.65%) |
Dec 08, 2017 | 7.600 | 7.600 | 7.421 | 7.461 | 4,725 | -0.10(-1.31%) |
Dec 07, 2017 | 7.550 | 7.658 | 7.450 | 7.560 | 19,922 | -0.20(-2.58%) |
Dec 06, 2017 | 7.881 | 7.980 | 7.740 | 7.760 | 10,342 | -0.27(-3.36%) |
Dec 05, 2017 | 8.120 | 8.160 | 7.728 | 8.030 | 7,984 | -0.02(-0.25%) |
Dec 04, 2017 | 8.190 | 8.190 | 7.850 | 8.050 | 7,435 | -0.05(-0.62%) |
Dec 01, 2017 | 8.100 | 8.296 | 8.040 | 8.100 | 2,704 | +0.05(+0.62%) |
Nov 30, 2017 | 8.132 | 8.353 | 8.031 | 8.050 | 3,831 | -0.15(-1.83%) |
Nov 29, 2017 | 8.250 | 8.499 | 8.200 | 8.200 | 7,667 | +0.01(+0.11%) |
Nov 28, 2017 | 8.100 | 8.290 | 8.100 | 8.191 | 6,406 | +0.18(+2.26%) |
Nov 27, 2017 | 8.070 | 8.070 | 8.010 | 8.010 | 1,737 | -0.04(-0.50%) |
Nov 24, 2017 | 8.049 | 8.123 | 8.010 | 8.050 | 6,381 | +0.15(+1.90%) |
Nov 22, 2017 | 7.880 | 8.168 | 7.870 | 7.900 | 12,750 | +0.04(+0.51%) |
Nov 21, 2017 | 8.102 | 8.240 | 7.811 | 7.860 | 11,930 | -0.25(-3.08%) |
Nov 20, 2017 | 8.180 | 8.329 | 8.110 | 8.110 | 14,024 | -0.33(-3.91%) |
Nov 17, 2017 | 8.090 | 8.480 | 8.090 | 8.440 | 12,194 | +0.29(+3.56%) |
Nov 16, 2017 | 8.300 | 8.308 | 8.150 | 8.150 | 6,149 | -0.17(-2.04%) |
Nov 15, 2017 | 8.530 | 8.530 | 8.160 | 8.320 | 21,463 | -0.36(-4.15%) |
Nov 14, 2017 | 8.650 | 8.694 | 8.400 | 8.680 | 11,603 | -0.04(-0.46%) |
Nov 13, 2017 | 8.730 | 8.730 | 8.302 | 8.720 | 30,189 | +0.07(+0.81%) |
Nov 10, 2017 | 8.860 | 8.933 | 8.550 | 8.650 | 13,057 | -0.08(-0.92%) |
Nov 09, 2017 | 8.870 | 8.960 | 8.612 | 8.730 | 42,490 | -0.02(-0.23%) |
Nov 08, 2017 | 8.940 | 8.950 | 8.551 | 8.750 | 41,992 | -0.01(-0.11%) |
Nov 07, 2017 | 8.950 | 8.950 | 8.540 | 8.760 | 39,760 | -0.02(-0.23%) |
Nov 06, 2017 | 8.940 | 8.940 | 8.700 | 8.780 | 18,867 | +0.19(+2.21%) |
Nov 03, 2017 | 8.500 | 8.866 | 8.499 | 8.590 | 17,980 | +0.11(+1.30%) |
Nov 02, 2017 | 8.390 | 8.842 | 8.380 | 8.480 | 20,457 | +0.09(+1.07%) |