Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.950 | 6.950 | 6.440 | 6.630 | 550,179 | -0.40(-5.69%) |
Jan 30, 2018 | 7.450 | 7.450 | 6.810 | 7.030 | 373,635 | +0.08(+1.15%) |
Jan 29, 2018 | 7.110 | 7.230 | 6.800 | 6.950 | 342,419 | -0.17(-2.39%) |
Jan 26, 2018 | 6.810 | 7.400 | 6.810 | 7.120 | 293,646 | +0.33(+4.86%) |
Jan 25, 2018 | 6.800 | 6.980 | 6.780 | 6.790 | 121,356 | +0.03(+0.44%) |
Jan 24, 2018 | 6.850 | 6.920 | 6.610 | 6.760 | 77,715 | -0.03(-0.44%) |
Jan 23, 2018 | 6.720 | 6.850 | 6.700 | 6.790 | 75,921 | +0.02(+0.30%) |
Jan 22, 2018 | 6.830 | 6.900 | 6.720 | 6.770 | 262,056 | -0.11(-1.60%) |
Jan 19, 2018 | 6.960 | 7.060 | 6.720 | 6.880 | 146,426 | +0.09(+1.33%) |
Jan 18, 2018 | 6.820 | 6.910 | 6.550 | 6.790 | 97,251 | -0.03(-0.44%) |
Jan 17, 2018 | 6.810 | 7.040 | 6.604 | 6.820 | 161,705 | -0.07(-1.02%) |
Jan 16, 2018 | 7.290 | 7.340 | 6.840 | 6.890 | 156,265 | -0.35(-4.83%) |
Jan 12, 2018 | 7.240 | 7.240 | 7.240 | 0 | -0.02(-0.28%) | |
Jan 11, 2018 | 7.200 | 7.370 | 7.150 | 7.260 | 192,774 | +0.01(+0.14%) |
Jan 10, 2018 | 7.361 | 7.040 | 7.250 | 215,482 | +0.08(+1.12%) | |
Jan 09, 2018 | 7.270 | 7.290 | 7.070 | 7.170 | 100,734 | -0.06(-0.83%) |
Jan 08, 2018 | 7.280 | 7.440 | 7.200 | 7.230 | 123,668 | -0.06(-0.82%) |
Jan 05, 2018 | 7.330 | 7.480 | 7.271 | 7.290 | 290,066 | +0.00(+0.00%) |
Jan 04, 2018 | 7.300 | 7.350 | 7.150 | 7.290 | 94,093 | +0.01(+0.14%) |
Jan 03, 2018 | 7.440 | 7.550 | 7.250 | 7.280 | 90,603 | -0.10(-1.36%) |
Jan 02, 2018 | 7.500 | 7.700 | 7.320 | 7.380 | 132,789 | -0.10(-1.34%) |
Dec 29, 2017 | 7.480 | 7.480 | 7.480 | 0 | -0.23(-2.98%) | |
Dec 28, 2017 | 7.910 | 8.040 | 7.650 | 7.710 | 160,023 | -0.28(-3.50%) |
Dec 27, 2017 | 8.090 | 8.220 | 7.910 | 7.990 | 54,054 | -0.09(-1.11%) |
Dec 26, 2017 | 8.150 | 8.150 | 7.940 | 8.080 | 67,392 | -0.04(-0.49%) |
Dec 22, 2017 | 8.160 | 8.300 | 8.080 | 8.120 | 72,360 | -0.04(-0.49%) |
Dec 21, 2017 | 7.800 | 8.290 | 7.800 | 8.160 | 96,918 | +0.36(+4.62%) |
Dec 20, 2017 | 7.900 | 7.910 | 7.590 | 7.800 | 261,467 | -0.10(-1.27%) |
Dec 19, 2017 | 8.130 | 8.130 | 7.850 | 7.900 | 103,828 | -0.23(-2.83%) |
Dec 18, 2017 | 8.160 | 8.205 | 8.080 | 8.130 | 78,448 | -0.02(-0.25%) |
Dec 15, 2017 | 8.090 | 8.200 | 8.000 | 8.150 | 162,386 | +0.08(+0.99%) |
Dec 14, 2017 | 8.160 | 8.170 | 7.820 | 8.070 | 113,221 | -0.09(-1.10%) |
Dec 13, 2017 | 8.170 | 8.270 | 8.115 | 8.160 | 112,250 | -0.01(-0.12%) |
Dec 12, 2017 | 8.210 | 8.300 | 8.060 | 8.170 | 443,605 | -0.01(-0.12%) |
Dec 11, 2017 | 8.330 | 8.340 | 8.098 | 8.180 | 108,911 | -0.08(-0.97%) |
Dec 08, 2017 | 8.450 | 8.480 | 8.210 | 8.260 | 108,417 | -0.12(-1.43%) |
Dec 07, 2017 | 8.470 | 8.519 | 8.260 | 8.380 | 99,005 | -0.06(-0.71%) |
Dec 06, 2017 | 8.960 | 8.960 | 8.270 | 8.440 | 179,626 | -0.47(-5.27%) |
Dec 05, 2017 | 8.870 | 9.000 | 8.850 | 8.910 | 46,171 | +0.06(+0.68%) |
Dec 04, 2017 | 9.120 | 9.120 | 8.800 | 8.850 | 77,059 | -0.04(-0.45%) |
Dec 01, 2017 | 9.000 | 9.100 | 8.800 | 8.890 | 116,287 | +0.02(+0.23%) |
Nov 30, 2017 | 8.650 | 9.037 | 8.400 | 8.870 | 168,379 | +0.27(+3.14%) |
Nov 29, 2017 | 8.820 | 8.850 | 8.500 | 8.600 | 68,190 | -0.18(-2.05%) |
Nov 28, 2017 | 8.900 | 8.990 | 8.700 | 8.780 | 36,456 | -0.10(-1.13%) |
Nov 27, 2017 | 9.170 | 9.335 | 8.820 | 8.880 | 63,103 | -0.28(-3.06%) |
Nov 24, 2017 | 8.940 | 9.200 | 8.880 | 9.160 | 53,992 | +0.29(+3.27%) |
Nov 22, 2017 | 8.980 | 9.210 | 8.800 | 8.870 | 76,343 | -0.08(-0.89%) |
Nov 21, 2017 | 8.700 | 9.170 | 8.700 | 8.950 | 265,500 | +0.34(+3.95%) |
Nov 20, 2017 | 8.330 | 8.720 | 8.210 | 8.610 | 78,615 | +0.25(+2.99%) |
Nov 17, 2017 | 8.670 | 8.723 | 8.310 | 8.360 | 87,881 | -0.27(-3.13%) |
Nov 16, 2017 | 8.640 | 8.740 | 8.540 | 8.630 | 37,769 | +0.02(+0.23%) |
Nov 15, 2017 | 8.840 | 8.840 | 8.430 | 8.610 | 65,724 | -0.26(-2.93%) |
Nov 14, 2017 | 9.100 | 9.100 | 8.418 | 8.870 | 287,172 | +0.82(+10.19%) |
Nov 13, 2017 | 8.110 | 8.200 | 7.860 | 8.050 | 90,377 | -0.05(-0.62%) |
Nov 10, 2017 | 8.140 | 8.310 | 8.030 | 8.100 | 34,798 | -0.02(-0.25%) |
Nov 09, 2017 | 7.950 | 8.330 | 7.860 | 8.120 | 92,222 | +0.17(+2.14%) |
Nov 08, 2017 | 8.170 | 8.170 | 7.850 | 7.950 | 167,370 | -0.22(-2.69%) |
Nov 07, 2017 | 8.360 | 8.913 | 8.080 | 8.170 | 98,421 | -0.19(-2.27%) |
Nov 06, 2017 | 8.330 | 8.440 | 8.110 | 8.360 | 88,730 | +0.17(+2.08%) |
Nov 03, 2017 | 8.180 | 8.360 | 8.010 | 8.190 | 86,661 | -0.01(-0.12%) |
Nov 02, 2017 | 8.550 | 8.650 | 8.050 | 8.200 | 119,268 | -0.35(-4.09%) |