Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.010 | 8.350 | 7.960 | 7.990 | 104,008 | +0.03(+0.31%) |
Jan 30, 2018 | 7.980 | 7.980 | 7.930 | 7.965 | 100,297 | -0.19(-2.27%) |
Jan 29, 2018 | 8.080 | 8.160 | 8.010 | 8.150 | 167,020 | -0.08(-0.97%) |
Jan 26, 2018 | 8.100 | 8.440 | 8.100 | 8.230 | 108,820 | -0.07(-0.84%) |
Jan 25, 2018 | 8.430 | 8.570 | 8.180 | 8.300 | 103,958 | -0.21(-2.52%) |
Jan 24, 2018 | 8.580 | 8.590 | 8.350 | 8.515 | 85,503 | -0.42(-4.75%) |
Jan 23, 2018 | 8.400 | 9.000 | 8.400 | 8.940 | 107,158 | +0.32(+3.71%) |
Jan 22, 2018 | 8.412 | 8.620 | 8.270 | 8.620 | 146,211 | -0.02(-0.23%) |
Jan 19, 2018 | 8.350 | 8.650 | 8.230 | 8.640 | 90,779 | +0.01(+0.12%) |
Jan 18, 2018 | 8.280 | 8.770 | 8.230 | 8.630 | 125,556 | +0.14(+1.65%) |
Jan 17, 2018 | 8.232 | 8.600 | 8.200 | 8.490 | 88,256 | +0.19(+2.29%) |
Jan 16, 2018 | 8.640 | 8.220 | 8.300 | 154,871 | +0.14(+1.65%) | |
Jan 12, 2018 | 8.165 | 8.165 | 8.165 | 0 | +0.14(+1.74%) | |
Jan 11, 2018 | 8.037 | 8.120 | 8.010 | 8.025 | 116,719 | -0.03(-0.31%) |
Jan 10, 2018 | 8.062 | 8.390 | 8.040 | 8.050 | 101,261 | +0.00(+0.00%) |
Jan 09, 2018 | 8.022 | 8.390 | 7.970 | 8.050 | 123,653 | -0.38(-4.51%) |
Jan 08, 2018 | 8.020 | 8.430 | 8.015 | 8.430 | 115,685 | +0.28(+3.44%) |
Jan 05, 2018 | 8.130 | 8.400 | 8.080 | 8.150 | 87,686 | +0.15(+1.88%) |
Jan 04, 2018 | 7.950 | 8.060 | 7.950 | 8.000 | 129,592 | +0.24(+3.09%) |
Jan 03, 2018 | 7.768 | 7.800 | 7.740 | 7.760 | 141,291 | +0.02(+0.21%) |
Jan 02, 2018 | 7.720 | 7.780 | 7.710 | 7.744 | 237,461 | -0.05(-0.59%) |
Dec 29, 2017 | 7.790 | 7.790 | 7.790 | 0 | +0.04(+0.52%) | |
Dec 28, 2017 | 7.770 | 7.770 | 7.730 | 7.750 | 71,869 | +0.03(+0.39%) |
Dec 27, 2017 | 7.683 | 7.740 | 7.680 | 7.720 | 55,457 | +0.06(+0.78%) |
Dec 26, 2017 | 7.725 | 7.830 | 7.620 | 7.660 | 64,562 | +0.00(+0.00%) |
Dec 22, 2017 | 7.705 | 8.000 | 7.650 | 7.660 | 103,531 | -0.20(-2.54%) |
Dec 21, 2017 | 7.692 | 8.150 | 7.690 | 7.860 | 90,812 | +0.22(+2.88%) |
Dec 20, 2017 | 7.642 | 7.850 | 7.640 | 7.640 | 137,612 | -0.02(-0.26%) |
Dec 19, 2017 | 7.700 | 7.730 | 7.630 | 7.660 | 88,435 | -0.00(-0.07%) |
Dec 18, 2017 | 7.632 | 7.850 | 7.630 | 7.665 | 110,648 | +0.09(+1.25%) |
Dec 15, 2017 | 7.542 | 7.600 | 7.480 | 7.570 | 136,481 | +0.09(+1.20%) |
Dec 14, 2017 | 7.560 | 7.570 | 7.460 | 7.480 | 99,128 | -0.41(-5.23%) |
Dec 13, 2017 | 7.520 | 7.930 | 7.500 | 7.893 | 113,283 | +0.37(+4.96%) |
Dec 12, 2017 | 7.510 | 7.580 | 7.500 | 7.520 | 96,254 | -0.08(-1.05%) |
Dec 11, 2017 | 7.592 | 7.650 | 7.580 | 7.600 | 108,405 | -0.02(-0.26%) |
Dec 08, 2017 | 7.560 | 7.740 | 7.550 | 7.620 | 91,745 | +0.05(+0.66%) |
Dec 07, 2017 | 7.530 | 7.600 | 7.500 | 7.570 | 151,250 | +0.07(+0.99%) |
Dec 06, 2017 | 7.480 | 7.520 | 7.450 | 7.496 | 136,929 | -0.01(-0.19%) |
Dec 05, 2017 | 7.524 | 7.577 | 7.490 | 7.510 | 68,200 | -0.12(-1.64%) |
Dec 04, 2017 | 7.650 | 7.650 | 7.610 | 7.635 | 63,040 | -0.00(-0.07%) |
Dec 01, 2017 | 7.550 | 7.660 | 7.550 | 7.640 | 100,112 | -0.02(-0.26%) |
Nov 30, 2017 | 7.730 | 7.750 | 7.660 | 7.660 | 55,955 | -0.06(-0.78%) |
Nov 29, 2017 | 7.760 | 7.780 | 7.700 | 7.720 | 110,261 | +0.00(+0.06%) |
Nov 28, 2017 | 7.680 | 7.750 | 7.670 | 7.715 | 124,950 | +0.00(+0.06%) |
Nov 27, 2017 | 7.730 | 8.030 | 7.650 | 7.710 | 67,335 | -0.16(-2.03%) |
Nov 24, 2017 | 7.770 | 8.150 | 7.770 | 7.870 | 45,848 | +0.08(+1.09%) |
Nov 22, 2017 | 7.810 | 7.820 | 7.750 | 7.785 | 67,447 | +0.08(+1.04%) |
Nov 21, 2017 | 7.710 | 7.865 | 7.680 | 7.705 | 78,146 | -0.02(-0.23%) |
Nov 20, 2017 | 7.718 | 7.740 | 7.700 | 7.723 | 52,428 | +0.04(+0.55%) |
Nov 17, 2017 | 7.700 | 7.710 | 7.663 | 7.680 | 101,412 | -0.10(-1.29%) |
Nov 16, 2017 | 7.752 | 7.800 | 7.724 | 7.780 | 118,019 | +0.20(+2.64%) |
Nov 15, 2017 | 7.520 | 7.620 | 7.520 | 7.580 | 97,510 | -0.05(-0.66%) |
Nov 14, 2017 | 7.563 | 7.760 | 7.500 | 7.630 | 83,678 | -0.01(-0.13%) |
Nov 13, 2017 | 7.567 | 8.000 | 7.550 | 7.640 | 74,686 | -0.06(-0.78%) |
Nov 10, 2017 | 7.750 | 7.890 | 7.690 | 7.700 | 82,558 | -0.08(-1.03%) |
Nov 09, 2017 | 7.728 | 7.780 | 7.690 | 7.780 | 123,636 | -0.05(-0.64%) |
Nov 08, 2017 | 7.743 | 7.950 | 7.740 | 7.830 | 66,128 | +0.06(+0.77%) |
Nov 07, 2017 | 7.880 | 7.880 | 7.750 | 7.770 | 65,805 | -0.16(-2.02%) |
Nov 06, 2017 | 7.850 | 7.950 | 7.850 | 7.930 | 74,048 | +0.01(+0.19%) |
Nov 03, 2017 | 7.936 | 7.936 | 7.870 | 7.915 | 59,904 | -0.12(-1.55%) |
Nov 02, 2017 | 7.975 | 8.040 | 7.960 | 8.040 | 40,232 | +0.04(+0.50%) |