Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.700 | 7.730 | 7.440 | 7.530 | 904,828 | -0.12(-1.57%) |
Jan 30, 2018 | 7.720 | 7.730 | 7.630 | 7.650 | 708,568 | -0.15(-1.92%) |
Jan 29, 2018 | 7.990 | 8.070 | 7.780 | 7.800 | 856,035 | -0.28(-3.47%) |
Jan 26, 2018 | 8.170 | 8.195 | 8.040 | 8.080 | 783,206 | -0.05(-0.62%) |
Jan 25, 2018 | 8.360 | 8.400 | 8.050 | 8.130 | 1,608,692 | -0.14(-1.69%) |
Jan 24, 2018 | 8.420 | 8.450 | 8.072 | 8.270 | 1,613,811 | -0.13(-1.55%) |
Jan 23, 2018 | 8.270 | 8.400 | 8.250 | 8.400 | 910,030 | +0.12(+1.45%) |
Jan 22, 2018 | 8.210 | 8.290 | 8.180 | 8.280 | 1,043,611 | +0.14(+1.72%) |
Jan 19, 2018 | 7.940 | 8.180 | 7.911 | 8.140 | 890,880 | +0.11(+1.37%) |
Jan 18, 2018 | 8.250 | 8.300 | 8.020 | 8.030 | 1,183,475 | -0.25(-3.02%) |
Jan 17, 2018 | 8.270 | 8.440 | 8.240 | 8.280 | 1,137,375 | +0.06(+0.73%) |
Jan 16, 2018 | 8.340 | 8.490 | 7.810 | 8.220 | 2,214,426 | -0.46(-5.30%) |
Jan 12, 2018 | 8.680 | 8.680 | 8.680 | 0 | +0.34(+4.08%) | |
Jan 11, 2018 | 8.340 | 8.495 | 8.170 | 8.340 | 1,391,749 | +0.19(+2.33%) |
Jan 10, 2018 | 8.250 | 8.290 | 8.010 | 8.150 | 1,094,440 | -0.04(-0.49%) |
Jan 09, 2018 | 8.340 | 8.390 | 7.950 | 8.190 | 1,466,975 | -0.10(-1.21%) |
Jan 08, 2018 | 8.080 | 8.370 | 7.930 | 8.290 | 1,653,328 | +0.17(+2.09%) |
Jan 05, 2018 | 8.180 | 8.200 | 8.060 | 8.120 | 1,071,219 | -0.06(-0.73%) |
Jan 04, 2018 | 8.040 | 8.245 | 7.970 | 8.180 | 921,482 | +0.18(+2.25%) |
Jan 03, 2018 | 7.680 | 8.080 | 7.680 | 8.000 | 1,234,036 | +0.36(+4.71%) |
Jan 02, 2018 | 7.580 | 7.670 | 7.490 | 7.640 | 1,485,005 | +0.10(+1.33%) |
Dec 29, 2017 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.550 | 7.580 | 7.455 | 7.540 | 714,782 | -0.01(-0.13%) |
Dec 27, 2017 | 7.640 | 7.680 | 7.500 | 7.550 | 699,294 | -0.11(-1.44%) |
Dec 26, 2017 | 7.600 | 7.720 | 7.500 | 7.660 | 773,035 | +0.08(+1.06%) |
Dec 22, 2017 | 7.660 | 7.730 | 7.490 | 7.580 | 1,027,873 | -0.06(-0.79%) |
Dec 21, 2017 | 7.180 | 7.710 | 7.120 | 7.640 | 1,566,978 | +0.46(+6.41%) |
Dec 20, 2017 | 6.930 | 7.190 | 6.825 | 7.180 | 1,135,290 | +0.31(+4.51%) |
Dec 19, 2017 | 6.860 | 7.060 | 6.795 | 6.870 | 2,158,370 | +0.02(+0.29%) |
Dec 18, 2017 | 6.670 | 6.930 | 6.670 | 6.850 | 1,749,589 | +0.22(+3.32%) |
Dec 15, 2017 | 6.790 | 6.800 | 6.570 | 6.630 | 3,500,373 | -0.12(-1.78%) |
Dec 14, 2017 | 6.600 | 6.820 | 6.580 | 6.750 | 1,050,351 | +0.07(+1.05%) |
Dec 13, 2017 | 6.850 | 6.970 | 6.650 | 6.680 | 942,986 | -0.16(-2.34%) |
Dec 12, 2017 | 6.760 | 6.900 | 6.740 | 6.840 | 1,158,176 | +0.13(+1.94%) |
Dec 11, 2017 | 6.520 | 6.730 | 6.470 | 6.710 | 1,450,177 | +0.21(+3.23%) |
Dec 08, 2017 | 6.470 | 6.595 | 6.410 | 6.500 | 871,898 | +0.00(+0.00%) |
Dec 07, 2017 | 6.360 | 6.445 | 6.320 | 2,093,514 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.600 | 6.650 | 6.340 | 6.370 | 1,422,734 | -0.28(-4.21%) |
Dec 05, 2017 | 6.760 | 6.850 | 6.610 | 6.650 | 1,135,864 | -0.14(-2.06%) |
Dec 04, 2017 | 6.920 | 7.000 | 6.760 | 6.790 | 849,605 | -0.13(-1.88%) |
Dec 01, 2017 | 6.800 | 6.920 | 6.680 | 6.920 | 1,873,967 | +0.27(+4.06%) |
Nov 30, 2017 | 6.810 | 6.915 | 6.560 | 6.650 | 1,741,451 | -0.06(-0.89%) |
Nov 29, 2017 | 6.760 | 6.820 | 6.530 | 6.710 | 1,031,065 | -0.05(-0.74%) |
Nov 28, 2017 | 6.770 | 6.830 | 6.680 | 6.760 | 1,766,569 | -0.05(-0.73%) |
Nov 27, 2017 | 6.870 | 6.900 | 6.720 | 6.810 | 1,493,133 | -0.10(-1.45%) |
Nov 24, 2017 | 7.040 | 7.090 | 6.795 | 6.910 | 491,958 | -0.07(-1.00%) |
Nov 22, 2017 | 6.990 | 7.140 | 6.905 | 6.980 | 876,932 | +0.13(+1.90%) |
Nov 21, 2017 | 6.850 | 6.990 | 6.710 | 6.850 | 1,257,591 | +0.06(+0.88%) |
Nov 20, 2017 | 6.690 | 6.830 | 6.640 | 6.790 | 1,263,225 | +0.05(+0.74%) |
Nov 17, 2017 | 6.410 | 6.790 | 6.380 | 6.740 | 1,592,938 | +0.38(+5.97%) |
Nov 16, 2017 | 6.310 | 6.460 | 6.260 | 6.360 | 1,387,417 | +0.00(+0.00%) |
Nov 15, 2017 | 6.370 | 6.450 | 6.200 | 6.360 | 1,206,358 | -0.14(-2.15%) |
Nov 14, 2017 | 6.800 | 6.830 | 6.480 | 6.500 | 1,428,060 | -0.37(-5.39%) |
Nov 13, 2017 | 7.180 | 7.180 | 6.860 | 6.870 | 1,775,838 | -0.38(-5.24%) |
Nov 10, 2017 | 7.430 | 7.570 | 7.191 | 7.250 | 1,217,446 | -0.21(-2.82%) |
Nov 09, 2017 | 7.240 | 7.505 | 7.240 | 7.460 | 1,066,159 | +0.14(+1.91%) |
Nov 08, 2017 | 7.290 | 7.470 | 7.250 | 7.320 | 1,699,710 | -0.04(-0.54%) |
Nov 07, 2017 | 7.550 | 7.590 | 7.330 | 7.360 | 1,762,379 | -0.14(-1.87%) |
Nov 06, 2017 | 7.210 | 7.610 | 7.210 | 7.500 | 1,701,063 | +0.35(+4.90%) |
Nov 03, 2017 | 7.030 | 7.160 | 6.960 | 7.150 | 1,155,602 | +0.14(+2.00%) |
Nov 02, 2017 | 6.960 | 7.060 | 6.885 | 7.010 | 1,374,268 | +0.10(+1.45%) |