Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.910 | 7.980 | 7.700 | 7.770 | 21,287 | -0.14(-1.77%) |
Jan 30, 2018 | 7.910 | 8.050 | 7.777 | 7.910 | 6,854 | +0.00(+0.00%) |
Jan 29, 2018 | 7.840 | 7.990 | 7.700 | 7.910 | 28,194 | -0.07(-0.88%) |
Jan 26, 2018 | 8.120 | 8.335 | 7.840 | 7.980 | 18,994 | -0.14(-1.72%) |
Jan 25, 2018 | 8.190 | 8.330 | 7.987 | 8.120 | 16,754 | +0.00(+0.00%) |
Jan 24, 2018 | 8.540 | 8.631 | 7.770 | 8.120 | 46,122 | -0.56(-6.45%) |
Jan 23, 2018 | 8.750 | 9.240 | 8.260 | 8.680 | 175,894 | +0.84(+10.71%) |
Jan 22, 2018 | 7.770 | 8.190 | 7.735 | 7.840 | 42,177 | +0.14(+1.82%) |
Jan 19, 2018 | 7.840 | 7.980 | 7.700 | 7.700 | 13,767 | +0.00(+0.00%) |
Jan 18, 2018 | 7.700 | 7.910 | 7.560 | 7.700 | 13,024 | -0.07(-0.90%) |
Jan 17, 2018 | 7.770 | 8.043 | 7.700 | 7.770 | 17,564 | -0.07(-0.89%) |
Jan 16, 2018 | 7.700 | 8.400 | 7.490 | 7.840 | 168,862 | +0.28(+3.70%) |
Jan 12, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.14(-1.82%) | |
Jan 11, 2018 | 7.700 | 7.840 | 7.420 | 7.700 | 24,908 | +0.07(+0.92%) |
Jan 10, 2018 | 7.560 | 7.881 | 7.351 | 7.630 | 14,305 | +0.00(+0.01%) |
Jan 09, 2018 | 8.050 | 8.400 | 7.560 | 7.629 | 27,940 | -0.35(-4.39%) |
Jan 08, 2018 | 7.630 | 8.190 | 7.630 | 7.980 | 43,389 | +0.35(+4.59%) |
Jan 05, 2018 | 7.490 | 8.260 | 7.350 | 7.630 | 88,305 | +0.21(+2.83%) |
Jan 04, 2018 | 7.700 | 7.777 | 7.420 | 7.420 | 8,858 | -0.28(-3.64%) |
Jan 03, 2018 | 7.700 | 8.050 | 7.350 | 7.700 | 9,174 | -0.07(-0.90%) |
Jan 02, 2018 | 7.280 | 7.910 | 7.210 | 7.770 | 14,185 | +0.42(+5.71%) |
Dec 29, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.35(-4.55%) | |
Dec 28, 2017 | 8.330 | 8.400 | 7.676 | 7.700 | 39,849 | -0.60(-7.28%) |
Dec 27, 2017 | 7.280 | 8.610 | 7.255 | 8.305 | 166,098 | +1.02(+14.08%) |
Dec 26, 2017 | 7.210 | 7.280 | 7.092 | 7.280 | 10,077 | +0.07(+0.97%) |
Dec 22, 2017 | 7.140 | 7.210 | 7.028 | 7.210 | 9,578 | +0.00(+0.00%) |
Dec 21, 2017 | 7.280 | 7.350 | 7.070 | 7.210 | 17,227 | -0.14(-1.90%) |
Dec 20, 2017 | 7.140 | 7.350 | 7.070 | 7.350 | 16,886 | +0.14(+1.94%) |
Dec 19, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 9,115 | +0.14(+1.98%) |
Dec 18, 2017 | 7.000 | 7.210 | 7.000 | 7.070 | 23,273 | -0.14(-1.94%) |
Dec 15, 2017 | 7.210 | 7.280 | 7.000 | 7.210 | 11,541 | +0.07(+0.98%) |
Dec 14, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 13,715 | +0.07(+0.98%) |
Dec 13, 2017 | 7.140 | 7.350 | 7.000 | 7.071 | 12,674 | -0.07(-0.97%) |
Dec 12, 2017 | 7.000 | 7.210 | 6.860 | 7.140 | 21,443 | +0.14(+2.00%) |
Dec 11, 2017 | 7.000 | 7.140 | 6.822 | 7.000 | 13,527 | +0.04(+0.55%) |
Dec 08, 2017 | 6.860 | 7.140 | 6.790 | 6.962 | 10,525 | -0.04(-0.55%) |
Dec 07, 2017 | 6.792 | 7.280 | 6.650 | 7.000 | 42,339 | +0.28(+4.17%) |
Dec 06, 2017 | 6.650 | 6.930 | 6.440 | 6.720 | 9,360 | +0.12(+1.75%) |
Dec 05, 2017 | 6.314 | 6.720 | 6.314 | 6.604 | 22,840 | +0.16(+2.43%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.440 | 6.448 | 18,744 | -0.52(-7.41%) |
Dec 01, 2017 | 7.070 | 7.087 | 7.000 | 6.964 | 11,959 | -0.18(-2.47%) |
Nov 30, 2017 | 7.000 | 7.350 | 7.000 | 7.140 | 9,491 | +0.07(+0.99%) |
Nov 29, 2017 | 6.860 | 7.350 | 6.860 | 7.070 | 30,205 | +0.07(+1.00%) |
Nov 28, 2017 | 7.000 | 7.210 | 6.720 | 7.000 | 29,370 | +0.04(+0.56%) |
Nov 27, 2017 | 6.720 | 7.269 | 6.720 | 6.961 | 14,916 | +0.18(+2.65%) |
Nov 24, 2017 | 6.860 | 7.000 | 6.720 | 6.781 | 16,287 | -0.36(-5.03%) |
Nov 22, 2017 | 7.350 | 7.350 | 6.930 | 7.140 | 19,176 | -0.07(-0.97%) |
Nov 21, 2017 | 7.560 | 7.630 | 7.140 | 7.210 | 27,277 | -0.35(-4.63%) |
Nov 20, 2017 | 7.630 | 7.805 | 7.420 | 7.560 | 20,663 | -0.14(-1.82%) |
Nov 17, 2017 | 7.630 | 7.980 | 7.420 | 7.700 | 13,374 | +0.21(+2.80%) |
Nov 16, 2017 | 7.140 | 7.840 | 7.000 | 7.490 | 40,750 | +0.35(+4.90%) |
Nov 15, 2017 | 7.700 | 7.770 | 6.791 | 7.140 | 69,373 | -0.56(-7.27%) |
Nov 14, 2017 | 8.120 | 8.260 | 6.860 | 7.700 | 171,697 | -1.82(-19.12%) |
Nov 13, 2017 | 9.100 | 9.660 | 8.820 | 9.520 | 51,498 | +0.56(+6.25%) |
Nov 10, 2017 | 9.240 | 9.380 | 8.820 | 8.960 | 25,903 | -0.14(-1.54%) |
Nov 09, 2017 | 9.100 | 9.380 | 8.820 | 9.100 | 41,483 | -0.21(-2.26%) |
Nov 08, 2017 | 9.520 | 9.660 | 9.240 | 9.310 | 11,754 | -0.21(-2.21%) |
Nov 07, 2017 | 9.590 | 9.730 | 9.450 | 9.520 | 11,888 | -0.07(-0.73%) |
Nov 06, 2017 | 9.660 | 9.800 | 9.520 | 9.590 | 16,004 | -0.07(-0.72%) |
Nov 03, 2017 | 9.730 | 9.861 | 9.590 | 9.660 | 15,531 | -0.07(-0.72%) |
Nov 02, 2017 | 9.730 | 9.807 | 9.730 | 9.730 | 7,834 | +0.07(+0.72%) |