Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.150 | 7.250 | 6.810 | 6.830 | 9,776 | -0.21(-2.98%) |
Jan 30, 2018 | 7.045 | 7.280 | 7.000 | 7.040 | 27,066 | -0.11(-1.54%) |
Jan 29, 2018 | 7.240 | 7.380 | 6.660 | 7.150 | 153,463 | -0.18(-2.46%) |
Jan 26, 2018 | 7.720 | 7.770 | 7.210 | 7.330 | 186,945 | -0.28(-3.68%) |
Jan 25, 2018 | 8.060 | 8.060 | 7.610 | 7.610 | 17,297 | -0.50(-6.17%) |
Jan 24, 2018 | 8.150 | 8.400 | 8.090 | 8.110 | 15,169 | +0.00(+0.00%) |
Jan 23, 2018 | 8.350 | 8.860 | 8.100 | 8.110 | 38,811 | -0.06(-0.73%) |
Jan 22, 2018 | 8.080 | 8.360 | 8.080 | 8.170 | 7,348 | +0.00(+0.00%) |
Jan 19, 2018 | 8.100 | 8.430 | 7.960 | 8.170 | 10,650 | +0.05(+0.62%) |
Jan 18, 2018 | 8.050 | 8.150 | 7.910 | 8.120 | 12,995 | +0.07(+0.87%) |
Jan 17, 2018 | 8.455 | 8.565 | 8.000 | 8.050 | 62,395 | -0.10(-1.23%) |
Jan 16, 2018 | 8.310 | 8.480 | 8.310 | 8.150 | 10,538 | -0.22(-2.63%) |
Jan 12, 2018 | 8.370 | 8.370 | 8.370 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.200 | 8.470 | 8.120 | 8.350 | 18,835 | +0.13(+1.58%) |
Jan 10, 2018 | 8.020 | 9.030 | 8.020 | 8.220 | 35,457 | +0.20(+2.49%) |
Jan 09, 2018 | 8.180 | 8.180 | 8.010 | 8.020 | 10,592 | -0.14(-1.72%) |
Jan 08, 2018 | 8.170 | 8.370 | 7.850 | 8.160 | 19,248 | +0.12(+1.49%) |
Jan 05, 2018 | 8.090 | 8.280 | 7.990 | 8.040 | 20,668 | -0.06(-0.74%) |
Jan 04, 2018 | 8.520 | 8.520 | 8.080 | 8.100 | 15,685 | -0.24(-2.88%) |
Jan 03, 2018 | 8.500 | 8.500 | 8.310 | 8.340 | 72,335 | -0.09(-1.07%) |
Jan 02, 2018 | 8.370 | 8.510 | 8.370 | 8.430 | 25,538 | +0.11(+1.32%) |
Dec 29, 2017 | 8.320 | 8.320 | 8.320 | 0 | -0.09(-1.07%) | |
Dec 28, 2017 | 8.800 | 8.800 | 8.120 | 8.410 | 61,310 | -0.34(-3.89%) |
Dec 27, 2017 | 8.900 | 9.090 | 8.740 | 8.750 | 107,583 | -0.04(-0.46%) |
Dec 26, 2017 | 8.620 | 9.350 | 8.590 | 8.790 | 46,468 | -0.05(-0.57%) |
Dec 22, 2017 | 9.350 | 10.29 | 8.720 | 8.840 | 121,563 | -0.48(-5.15%) |
Dec 21, 2017 | 9.610 | 9.910 | 9.210 | 9.320 | 55,264 | -0.22(-2.31%) |
Dec 20, 2017 | 9.680 | 9.680 | 8.616 | 9.540 | 91,528 | -0.22(-2.25%) |
Dec 19, 2017 | 9.340 | 9.850 | 8.890 | 9.760 | 194,989 | +0.35(+3.72%) |
Dec 18, 2017 | 9.500 | 9.510 | 8.850 | 9.410 | 172,367 | +0.08(+0.86%) |
Dec 15, 2017 | 8.710 | 9.730 | 7.720 | 9.330 | 235,508 | +0.72(+8.36%) |
Dec 14, 2017 | 6.580 | 8.790 | 6.580 | 8.610 | 175,563 | +2.03(+30.85%) |
Dec 13, 2017 | 6.600 | 6.640 | 6.310 | 6.580 | 124,921 | -0.07(-1.05%) |
Dec 12, 2017 | 6.800 | 6.950 | 6.400 | 6.650 | 88,908 | -0.16(-2.35%) |
Dec 11, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 121,776 | +0.01(+0.15%) |
Dec 08, 2017 | 6.830 | 7.000 | 6.480 | 6.800 | 118,326 | -0.04(-0.58%) |
Dec 07, 2017 | 7.020 | 7.170 | 6.820 | 6.840 | 87,672 | -0.22(-3.12%) |
Dec 06, 2017 | 7.470 | 7.600 | 5.540 | 7.060 | 163,572 | -0.24(-3.29%) |
Dec 05, 2017 | 9.600 | 9.600 | 7.070 | 7.300 | 117,378 | -2.22(-23.32%) |
Dec 04, 2017 | 9.520 | 9.750 | 9.260 | 9.520 | 246,827 | -0.15(-1.55%) |
Dec 01, 2017 | 9.740 | 9.840 | 9.570 | 9.670 | 28,013 | +0.16(+1.68%) |
Nov 30, 2017 | 9.320 | 9.650 | 9.250 | 9.510 | 106,860 | -0.08(-0.83%) |
Nov 29, 2017 | 10.05 | 10.05 | 9.200 | 9.590 | 56,639 | -0.14(-1.44%) |
Nov 28, 2017 | 9.510 | 9.790 | 9.470 | 9.730 | 21,043 | +0.17(+1.78%) |
Nov 27, 2017 | 9.240 | 9.650 | 9.000 | 9.560 | 73,249 | +0.32(+3.46%) |
Nov 24, 2017 | 9.310 | 9.590 | 8.710 | 9.240 | 39,999 | -0.31(-3.25%) |
Nov 22, 2017 | 10.00 | 10.02 | 9.260 | 9.550 | 26,241 | -0.38(-3.83%) |
Nov 21, 2017 | 9.940 | 9.990 | 9.810 | 9.930 | 66,429 | +0.00(+0.00%) |
Nov 20, 2017 | 9.880 | 9.990 | 9.760 | 9.930 | 27,744 | -0.09(-0.90%) |
Nov 17, 2017 | 9.990 | 10.17 | 9.890 | 10.02 | 28,341 | -0.03(-0.30%) |
Nov 16, 2017 | 9.890 | 10.09 | 9.880 | 10.05 | 22,673 | +0.14(+1.41%) |
Nov 15, 2017 | 9.800 | 9.930 | 9.750 | 9.910 | 26,661 | +0.01(+0.10%) |
Nov 14, 2017 | 9.850 | 9.945 | 9.820 | 9.900 | 52,938 | +0.00(+0.00%) |
Nov 13, 2017 | 9.550 | 10.10 | 8.011 | 9.900 | 18,077 | +0.28(+2.91%) |
Nov 10, 2017 | 9.610 | 9.700 | 9.160 | 9.620 | 21,343 | +0.13(+1.37%) |
Nov 09, 2017 | 10.04 | 10.04 | 9.490 | 9.490 | 10,187 | -0.57(-5.67%) |
Nov 08, 2017 | 10.06 | 10.10 | 10.00 | 10.06 | 13,414 | -0.01(-0.10%) |
Nov 07, 2017 | 9.990 | 10.11 | 9.820 | 10.07 | 6,041 | +0.00(+0.00%) |
Nov 06, 2017 | 10.10 | 10.13 | 10.04 | 10.07 | 12,915 | +0.00(+0.00%) |
Nov 03, 2017 | 10.05 | 10.09 | 9.960 | 10.07 | 94,863 | -0.02(-0.20%) |
Nov 02, 2017 | 10.08 | 10.11 | 9.920 | 10.09 | 77,571 | -0.01(-0.10%) |