Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.750 | 9.540 | 8.520 | 9.180 | 8,785,951 | +0.86(+10.34%) |
Jan 30, 2018 | 8.280 | 8.520 | 8.120 | 8.320 | 2,171,278 | -0.07(-0.83%) |
Jan 29, 2018 | 8.310 | 8.565 | 8.240 | 8.390 | 1,996,919 | +0.02(+0.24%) |
Jan 26, 2018 | 8.600 | 8.600 | 8.305 | 8.370 | 1,794,986 | -0.14(-1.65%) |
Jan 25, 2018 | 8.600 | 8.670 | 8.300 | 8.510 | 2,254,783 | +0.11(+1.31%) |
Jan 24, 2018 | 8.220 | 8.650 | 8.180 | 8.400 | 3,674,307 | +0.20(+2.44%) |
Jan 23, 2018 | 8.520 | 8.580 | 8.160 | 8.200 | 3,283,361 | -0.35(-4.09%) |
Jan 22, 2018 | 8.160 | 8.630 | 7.921 | 8.550 | 3,486,159 | +0.52(+6.48%) |
Jan 19, 2018 | 8.000 | 8.110 | 7.830 | 8.030 | 2,069,301 | +0.02(+0.25%) |
Jan 18, 2018 | 8.210 | 8.250 | 7.850 | 8.010 | 2,303,880 | -0.25(-3.03%) |
Jan 17, 2018 | 8.010 | 8.300 | 7.931 | 8.260 | 2,910,735 | +0.34(+4.29%) |
Jan 16, 2018 | 7.850 | 7.960 | 7.735 | 7.920 | 3,573,546 | +0.13(+1.67%) |
Jan 12, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.23(+3.04%) | |
Jan 11, 2018 | 7.460 | 7.670 | 7.320 | 7.560 | 2,503,260 | +0.07(+0.93%) |
Jan 10, 2018 | 7.490 | 2,299,503 | +0.09(+1.22%) | |||
Jan 09, 2018 | 6.750 | 7.365 | 6.750 | 7.400 | 3,715,215 | +0.70(+10.45%) |
Jan 08, 2018 | 6.700 | 6.810 | 6.590 | 6.700 | 2,086,863 | -0.04(-0.59%) |
Jan 05, 2018 | 6.800 | 6.870 | 6.690 | 6.740 | 1,422,589 | -0.03(-0.44%) |
Jan 04, 2018 | 6.900 | 7.000 | 6.695 | 6.770 | 2,491,714 | -0.06(-0.88%) |
Jan 03, 2018 | 6.980 | 7.210 | 6.800 | 6.830 | 3,065,962 | -0.16(-2.29%) |
Jan 02, 2018 | 6.470 | 7.030 | 6.420 | 6.990 | 3,342,247 | +0.58(+9.05%) |
Dec 29, 2017 | 6.410 | 6.410 | 6.410 | 0 | -0.27(-4.04%) | |
Dec 28, 2017 | 6.630 | 6.775 | 6.610 | 6.680 | 1,200,583 | +0.05(+0.75%) |
Dec 27, 2017 | 6.500 | 6.640 | 6.420 | 6.630 | 1,426,559 | +0.12(+1.84%) |
Dec 26, 2017 | 6.480 | 6.540 | 6.350 | 6.510 | 1,626,690 | +0.02(+0.31%) |
Dec 22, 2017 | 6.570 | 6.765 | 6.440 | 6.490 | 2,357,844 | -0.13(-1.96%) |
Dec 21, 2017 | 6.330 | 6.650 | 6.300 | 6.620 | 2,394,637 | +0.26(+4.09%) |
Dec 20, 2017 | 6.440 | 6.470 | 6.330 | 6.360 | 1,694,715 | -0.06(-0.93%) |
Dec 19, 2017 | 6.330 | 6.520 | 6.229 | 6.420 | 2,004,222 | +0.07(+1.10%) |
Dec 18, 2017 | 6.480 | 6.570 | 6.330 | 6.350 | 2,062,532 | -0.08(-1.24%) |
Dec 15, 2017 | 6.630 | 6.800 | 6.270 | 6.430 | 10,368,455 | -0.27(-4.03%) |
Dec 14, 2017 | 6.790 | 6.950 | 6.611 | 6.700 | 3,151,385 | -0.09(-1.33%) |
Dec 13, 2017 | 6.050 | 6.820 | 6.031 | 6.790 | 4,901,654 | +0.73(+12.05%) |
Dec 12, 2017 | 6.180 | 6.180 | 5.890 | 6.060 | 2,530,271 | -0.12(-1.94%) |
Dec 11, 2017 | 6.260 | 6.540 | 6.170 | 6.180 | 2,567,119 | -0.02(-0.32%) |
Dec 08, 2017 | 6.090 | 6.250 | 5.963 | 6.200 | 2,127,802 | +0.15(+2.48%) |
Dec 07, 2017 | 5.960 | 6.100 | 5.770 | 6.050 | 3,634,059 | +0.14(+2.37%) |
Dec 06, 2017 | 5.950 | 6.040 | 5.740 | 5.910 | 1,781,020 | -0.05(-0.84%) |
Dec 05, 2017 | 6.150 | 6.295 | 5.930 | 5.960 | 1,759,140 | -0.18(-2.93%) |
Dec 04, 2017 | 6.210 | 6.410 | 6.115 | 6.140 | 2,596,473 | +0.05(+0.82%) |
Dec 01, 2017 | 6.350 | 6.350 | 5.977 | 6.090 | 2,576,413 | -0.26(-4.09%) |
Nov 30, 2017 | 5.920 | 6.370 | 5.830 | 6.350 | 3,190,705 | +0.49(+8.36%) |
Nov 29, 2017 | 5.920 | 6.010 | 5.815 | 5.860 | 2,050,928 | -0.06(-1.01%) |
Nov 28, 2017 | 5.940 | 5.990 | 5.750 | 5.920 | 2,709,633 | +0.02(+0.34%) |
Nov 27, 2017 | 5.970 | 6.045 | 5.855 | 5.900 | 2,043,871 | -0.07(-1.17%) |
Nov 24, 2017 | 5.890 | 6.120 | 5.850 | 5.970 | 1,877,493 | +0.15(+2.58%) |
Nov 22, 2017 | 5.780 | 5.890 | 5.640 | 5.820 | 1,464,506 | +0.05(+0.87%) |
Nov 21, 2017 | 5.770 | 5.785 | 5.615 | 5.770 | 1,810,034 | +0.07(+1.23%) |
Nov 20, 2017 | 6.110 | 6.140 | 5.620 | 5.700 | 3,755,270 | -0.45(-7.32%) |
Nov 17, 2017 | 6.140 | 6.150 | 5.885 | 6.150 | 3,176,400 | +0.00(+0.00%) |
Nov 16, 2017 | 5.860 | 6.180 | 5.859 | 6.150 | 2,108,444 | +0.33(+5.67%) |
Nov 15, 2017 | 6.190 | 6.220 | 5.625 | 5.820 | 3,754,049 | -0.43(-6.88%) |
Nov 14, 2017 | 6.070 | 6.300 | 5.985 | 6.250 | 2,808,229 | +0.16(+2.63%) |
Nov 13, 2017 | 6.110 | 6.300 | 6.010 | 6.090 | 2,472,500 | -0.09(-1.46%) |
Nov 10, 2017 | 5.780 | 6.330 | 5.780 | 6.180 | 4,174,004 | +0.35(+6.00%) |
Nov 09, 2017 | 5.570 | 5.910 | 5.475 | 5.830 | 2,739,933 | +0.24(+4.29%) |
Nov 08, 2017 | 5.580 | 5.660 | 5.430 | 5.590 | 1,719,331 | +0.05(+0.90%) |
Nov 07, 2017 | 5.590 | 5.770 | 5.500 | 5.540 | 3,203,225 | +0.00(+0.00%) |
Nov 06, 2017 | 5.540 | 5.950 | 5.475 | 5.540 | 2,843,760 | -0.09(-1.60%) |
Nov 03, 2017 | 4.810 | 5.670 | 4.800 | 5.630 | 7,095,659 | +0.32(+6.03%) |
Nov 02, 2017 | 5.110 | 5.440 | 5.010 | 5.310 | 2,847,349 | +0.24(+4.73%) |