Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.680 | 7.720 | 7.300 | 7.360 | 158,848 | -0.30(-3.92%) |
Jan 30, 2018 | 7.590 | 7.690 | 7.510 | 7.660 | 170,967 | +0.02(+0.26%) |
Jan 29, 2018 | 7.710 | 7.790 | 7.600 | 7.640 | 327,246 | -0.11(-1.42%) |
Jan 26, 2018 | 7.830 | 7.850 | 7.680 | 7.750 | 100,904 | -0.03(-0.39%) |
Jan 25, 2018 | 7.880 | 7.930 | 7.710 | 7.780 | 97,488 | -0.06(-0.77%) |
Jan 24, 2018 | 7.930 | 7.980 | 7.720 | 7.840 | 149,344 | -0.09(-1.13%) |
Jan 23, 2018 | 8.110 | 8.140 | 7.780 | 7.930 | 265,926 | -0.16(-1.98%) |
Jan 22, 2018 | 7.980 | 8.100 | 7.970 | 8.090 | 200,578 | +0.13(+1.63%) |
Jan 19, 2018 | 7.740 | 8.000 | 7.740 | 7.960 | 147,953 | +0.17(+2.18%) |
Jan 18, 2018 | 7.690 | 7.850 | 7.690 | 7.790 | 163,934 | +0.04(+0.52%) |
Jan 17, 2018 | 7.760 | 7.840 | 7.670 | 7.750 | 238,110 | +0.01(+0.13%) |
Jan 16, 2018 | 7.580 | 7.950 | 7.530 | 7.740 | 327,836 | +0.11(+1.44%) |
Jan 12, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.39(-4.86%) | |
Jan 11, 2018 | 8.100 | 8.210 | 8.010 | 8.020 | 115,890 | -0.05(-0.62%) |
Jan 10, 2018 | 8.070 | 123,099 | -0.12(-1.47%) | |||
Jan 09, 2018 | 8.120 | 8.270 | 8.070 | 8.190 | 99,209 | +0.06(+0.74%) |
Jan 08, 2018 | 8.360 | 8.370 | 8.120 | 8.130 | 105,022 | -0.23(-2.75%) |
Jan 05, 2018 | 8.360 | 8.400 | 8.221 | 8.360 | 136,638 | +0.00(+0.00%) |
Jan 04, 2018 | 8.190 | 8.420 | 8.120 | 8.360 | 145,447 | +0.19(+2.33%) |
Jan 03, 2018 | 8.250 | 8.260 | 8.120 | 8.170 | 169,065 | -0.08(-0.97%) |
Jan 02, 2018 | 8.090 | 8.280 | 7.950 | 8.250 | 255,765 | +0.10(+1.23%) |
Dec 29, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.18(-2.16%) | |
Dec 28, 2017 | 8.390 | 8.415 | 8.190 | 8.330 | 171,613 | -0.08(-0.95%) |
Dec 27, 2017 | 8.410 | 8.540 | 8.350 | 8.410 | 95,239 | +0.00(+0.00%) |
Dec 26, 2017 | 8.650 | 8.710 | 8.380 | 8.410 | 103,170 | -0.27(-3.11%) |
Dec 22, 2017 | 8.690 | 8.770 | 8.680 | 8.680 | 67,418 | -0.07(-0.80%) |
Dec 21, 2017 | 8.850 | 8.935 | 8.750 | 8.750 | 65,880 | -0.09(-1.02%) |
Dec 20, 2017 | 8.810 | 8.950 | 8.790 | 8.840 | 99,717 | +0.07(+0.80%) |
Dec 19, 2017 | 8.730 | 8.930 | 8.710 | 8.770 | 218,290 | +0.11(+1.27%) |
Dec 18, 2017 | 8.820 | 8.922 | 8.600 | 8.660 | 81,069 | -0.12(-1.37%) |
Dec 15, 2017 | 8.520 | 8.930 | 8.520 | 8.780 | 324,275 | +0.26(+3.05%) |
Dec 14, 2017 | 8.820 | 8.900 | 8.450 | 8.520 | 190,101 | -0.28(-3.18%) |
Dec 13, 2017 | 8.770 | 8.940 | 8.760 | 8.800 | 157,239 | +0.08(+0.92%) |
Dec 12, 2017 | 8.990 | 9.060 | 8.710 | 8.720 | 312,497 | -0.21(-2.35%) |
Dec 11, 2017 | 8.820 | 9.030 | 8.750 | 8.930 | 158,164 | +0.14(+1.59%) |
Dec 08, 2017 | 9.250 | 9.480 | 8.630 | 8.790 | 388,665 | +0.00(+0.00%) |
Dec 07, 2017 | 9.280 | 9.530 | 9.200 | 162,322 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.220 | 9.370 | 9.170 | 9.270 | 95,974 | +0.07(+0.76%) |
Dec 05, 2017 | 9.200 | 9.420 | 9.180 | 9.200 | 197,030 | -0.01(-0.11%) |
Dec 04, 2017 | 9.490 | 9.490 | 9.140 | 9.210 | 116,605 | -0.25(-2.64%) |
Dec 01, 2017 | 9.810 | 9.820 | 9.440 | 9.460 | 136,508 | -0.35(-3.57%) |
Nov 30, 2017 | 9.630 | 9.870 | 9.620 | 9.810 | 128,769 | +0.17(+1.76%) |
Nov 29, 2017 | 9.700 | 9.850 | 9.562 | 9.640 | 71,007 | -0.05(-0.52%) |
Nov 28, 2017 | 9.580 | 9.770 | 9.440 | 9.690 | 134,295 | +0.16(+1.68%) |
Nov 27, 2017 | 9.350 | 9.640 | 9.350 | 9.530 | 91,110 | +0.11(+1.17%) |
Nov 24, 2017 | 9.490 | 9.570 | 9.270 | 9.420 | 41,176 | -0.06(-0.63%) |
Nov 22, 2017 | 9.510 | 9.730 | 9.470 | 9.480 | 83,849 | -0.01(-0.11%) |
Nov 21, 2017 | 9.340 | 9.520 | 9.340 | 9.490 | 132,855 | +0.20(+2.15%) |
Nov 20, 2017 | 9.100 | 9.310 | 9.050 | 9.290 | 76,890 | +0.19(+2.09%) |
Nov 17, 2017 | 9.160 | 9.195 | 8.860 | 9.100 | 277,174 | -0.11(-1.19%) |
Nov 16, 2017 | 9.190 | 9.460 | 9.190 | 9.210 | 138,895 | +0.01(+0.11%) |
Nov 15, 2017 | 9.090 | 9.250 | 9.080 | 9.200 | 99,290 | +0.07(+0.77%) |
Nov 14, 2017 | 9.020 | 9.140 | 8.799 | 9.130 | 247,541 | +0.08(+0.88%) |
Nov 13, 2017 | 9.450 | 9.450 | 9.030 | 9.050 | 231,786 | -0.48(-5.04%) |
Nov 10, 2017 | 9.750 | 9.800 | 9.510 | 9.530 | 100,109 | -0.28(-2.85%) |
Nov 09, 2017 | 9.790 | 9.830 | 9.740 | 9.810 | 70,499 | -0.05(-0.51%) |
Nov 08, 2017 | 9.870 | 9.900 | 9.731 | 9.860 | 135,630 | -0.09(-0.90%) |
Nov 07, 2017 | 9.920 | 9.960 | 9.830 | 9.950 | 132,684 | +0.02(+0.20%) |
Nov 06, 2017 | 9.960 | 10.15 | 9.920 | 9.930 | 75,323 | -0.06(-0.60%) |
Nov 03, 2017 | 9.720 | 10.01 | 9.700 | 9.990 | 96,318 | +0.27(+2.78%) |
Nov 02, 2017 | 9.740 | 9.420 | 9.720 | 175,861 | +0.23(+2.42%) |