Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.573 | 7.627 | 7.302 | 7.383 | 1,296,235 | -0.14(-1.92%) |
Jan 30, 2018 | 7.591 | 7.663 | 7.401 | 7.528 | 840,419 | -0.14(-1.88%) |
Jan 29, 2018 | 7.871 | 7.871 | 7.654 | 7.672 | 808,964 | -0.23(-2.86%) |
Jan 26, 2018 | 8.142 | 8.197 | 7.862 | 7.898 | 820,994 | -0.23(-2.89%) |
Jan 25, 2018 | 8.522 | 8.567 | 8.124 | 8.133 | 893,649 | -0.31(-3.64%) |
Jan 24, 2018 | 8.739 | 8.740 | 8.441 | 8.441 | 587,907 | -0.23(-2.61%) |
Jan 23, 2018 | 8.612 | 8.757 | 8.423 | 8.667 | 812,987 | +0.03(+0.31%) |
Jan 22, 2018 | 8.531 | 8.680 | 8.305 | 8.639 | 795,261 | +0.09(+1.06%) |
Jan 19, 2018 | 8.405 | 8.558 | 8.269 | 8.549 | 632,597 | +0.14(+1.72%) |
Jan 18, 2018 | 8.567 | 8.649 | 8.377 | 8.405 | 540,321 | -0.18(-2.11%) |
Jan 17, 2018 | 8.495 | 8.585 | 8.296 | 8.585 | 703,584 | +0.09(+1.06%) |
Jan 16, 2018 | 8.802 | 8.802 | 8.414 | 8.495 | 849,235 | -0.22(-2.49%) |
Jan 12, 2018 | 8.712 | 8.712 | 8.712 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 8.459 | 8.730 | 8.418 | 8.694 | 493,601 | +0.26(+3.11%) |
Jan 10, 2018 | 8.350 | 8.459 | 8.206 | 8.432 | 358,525 | +0.01(+0.11%) |
Jan 09, 2018 | 8.649 | 8.685 | 8.386 | 8.423 | 400,534 | -0.17(-2.00%) |
Jan 08, 2018 | 8.603 | 8.630 | 8.350 | 8.594 | 759,439 | +0.02(+0.21%) |
Jan 05, 2018 | 8.567 | 8.730 | 8.432 | 8.576 | 456,993 | +0.05(+0.53%) |
Jan 04, 2018 | 8.405 | 8.549 | 8.287 | 8.531 | 497,335 | +0.15(+1.83%) |
Jan 03, 2018 | 8.721 | 8.735 | 8.368 | 8.377 | 547,100 | -0.32(-3.64%) |
Jan 02, 2018 | 8.386 | 8.703 | 8.368 | 8.694 | 844,873 | +0.29(+3.44%) |
Dec 29, 2017 | 8.405 | 8.405 | 8.405 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.441 | 8.441 | 8.237 | 8.414 | 491,256 | -0.01(-0.11%) |
Dec 27, 2017 | 8.540 | 8.585 | 8.395 | 8.423 | 284,561 | -0.12(-1.38%) |
Dec 26, 2017 | 8.558 | 8.751 | 8.513 | 8.540 | 438,935 | -0.04(-0.42%) |
Dec 22, 2017 | 8.712 | 8.712 | 8.531 | 8.576 | 334,514 | -0.11(-1.25%) |
Dec 21, 2017 | 8.414 | 8.757 | 8.386 | 8.685 | 782,005 | +0.29(+3.44%) |
Dec 20, 2017 | 8.314 | 8.432 | 8.269 | 8.395 | 462,063 | +0.14(+1.75%) |
Dec 19, 2017 | 8.549 | 8.585 | 8.215 | 8.251 | 747,890 | -0.30(-3.49%) |
Dec 18, 2017 | 8.405 | 8.721 | 8.251 | 8.549 | 1,552,952 | +0.23(+2.71%) |
Dec 15, 2017 | 8.034 | 8.377 | 7.998 | 8.323 | 2,646,967 | +0.34(+4.30%) |
Dec 14, 2017 | 8.061 | 8.088 | 7.853 | 7.980 | 577,297 | -0.05(-0.67%) |
Dec 13, 2017 | 8.088 | 8.314 | 8.016 | 8.034 | 679,092 | -0.05(-0.56%) |
Dec 12, 2017 | 8.133 | 8.269 | 8.073 | 8.079 | 489,185 | -0.02(-0.22%) |
Dec 11, 2017 | 8.034 | 8.251 | 7.962 | 8.097 | 573,886 | +0.06(+0.79%) |
Dec 08, 2017 | 8.070 | 8.111 | 7.898 | 8.034 | 478,464 | +0.00(+0.00%) |
Dec 07, 2017 | 7.862 | 8.151 | 7.853 | 1,119,449 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.889 | 7.971 | 7.781 | 7.826 | 690,858 | -0.07(-0.92%) |
Dec 05, 2017 | 8.034 | 8.188 | 7.853 | 7.898 | 783,804 | -0.16(-2.02%) |
Dec 04, 2017 | 7.546 | 8.269 | 7.546 | 8.061 | 1,376,008 | +0.53(+7.08%) |
Dec 01, 2017 | 8.459 | 8.540 | 7.456 | 7.528 | 2,139,587 | -0.96(-11.29%) |
Nov 30, 2017 | 8.188 | 8.513 | 8.106 | 8.486 | 1,413,248 | +0.33(+4.10%) |
Nov 29, 2017 | 7.817 | 8.161 | 7.790 | 8.151 | 789,963 | +0.33(+4.28%) |
Nov 28, 2017 | 7.727 | 7.894 | 7.618 | 7.817 | 988,013 | +0.15(+2.00%) |
Nov 27, 2017 | 7.546 | 7.727 | 7.546 | 7.663 | 656,901 | +0.11(+1.44%) |
Nov 24, 2017 | 7.609 | 7.609 | 7.500 | 7.555 | 319,890 | -0.01(-0.12%) |
Nov 22, 2017 | 7.447 | 7.618 | 7.445 | 7.564 | 658,418 | +0.16(+2.20%) |
Nov 21, 2017 | 7.374 | 7.636 | 7.356 | 7.401 | 837,553 | +0.07(+0.99%) |
Nov 20, 2017 | 7.166 | 7.338 | 7.139 | 7.329 | 824,106 | +0.15(+2.14%) |
Nov 17, 2017 | 6.977 | 7.212 | 6.977 | 7.175 | 661,269 | +0.14(+2.06%) |
Nov 16, 2017 | 6.706 | 7.049 | 6.706 | 7.031 | 852,521 | +0.42(+6.28%) |
Nov 15, 2017 | 6.733 | 6.877 | 6.462 | 6.615 | 1,322,715 | -0.24(-3.56%) |
Nov 14, 2017 | 6.823 | 6.913 | 6.751 | 6.859 | 1,039,763 | -0.04(-0.52%) |
Nov 13, 2017 | 7.197 | 7.206 | 6.842 | 6.895 | 953,708 | -0.36(-5.01%) |
Nov 10, 2017 | 7.241 | 7.383 | 7.233 | 7.259 | 932,533 | +0.01(+0.12%) |
Nov 09, 2017 | 7.170 | 7.419 | 7.139 | 7.250 | 1,031,019 | +0.01(+0.12%) |
Nov 08, 2017 | 7.055 | 7.357 | 6.647 | 7.241 | 1,643,100 | +0.15(+2.13%) |
Nov 07, 2017 | 7.286 | 7.295 | 6.973 | 7.091 | 1,458,685 | -0.20(-2.68%) |
Nov 06, 2017 | 7.623 | 7.623 | 7.277 | 7.286 | 932,710 | -0.34(-4.42%) |
Nov 03, 2017 | 7.756 | 7.765 | 7.579 | 7.623 | 908,963 | -0.12(-1.60%) |
Nov 02, 2017 | 7.809 | 7.876 | 7.605 | 7.747 | 1,451,367 | -0.08(-1.02%) |