Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.840 | 7.875 | 7.710 | 7.740 | 761,672 | -0.02(-0.26%) |
Jan 30, 2018 | 7.880 | 7.900 | 7.750 | 7.760 | 711,289 | -0.20(-2.51%) |
Jan 29, 2018 | 8.240 | 8.250 | 7.950 | 7.960 | 502,745 | -0.33(-3.98%) |
Jan 26, 2018 | 8.310 | 8.350 | 8.170 | 8.290 | 1,138,493 | +0.01(+0.12%) |
Jan 25, 2018 | 8.180 | 8.310 | 8.045 | 8.280 | 774,257 | +0.18(+2.22%) |
Jan 24, 2018 | 7.970 | 8.190 | 7.920 | 8.100 | 1,648,239 | +0.16(+2.02%) |
Jan 23, 2018 | 7.840 | 8.050 | 7.760 | 7.940 | 711,265 | +0.06(+0.76%) |
Jan 22, 2018 | 7.820 | 7.920 | 7.640 | 7.880 | 355,143 | +0.06(+0.77%) |
Jan 19, 2018 | 7.790 | 7.890 | 7.745 | 7.820 | 322,109 | +0.04(+0.51%) |
Jan 18, 2018 | 7.790 | 7.845 | 7.700 | 7.780 | 274,248 | +0.00(+0.00%) |
Jan 17, 2018 | 7.790 | 7.860 | 7.670 | 7.780 | 382,531 | +0.05(+0.65%) |
Jan 16, 2018 | 7.970 | 8.030 | 7.600 | 7.730 | 517,305 | -0.21(-2.64%) |
Jan 12, 2018 | 7.940 | 7.940 | 7.940 | 0 | +0.02(+0.25%) | |
Jan 11, 2018 | 7.610 | 7.950 | 7.560 | 7.920 | 828,027 | +0.30(+3.94%) |
Jan 10, 2018 | 7.630 | 7.620 | 496,721 | +0.08(+1.06%) | ||
Jan 09, 2018 | 7.610 | 7.655 | 7.510 | 7.540 | 410,179 | -0.07(-0.92%) |
Jan 08, 2018 | 7.610 | 7.630 | 7.540 | 7.610 | 265,513 | -0.01(-0.13%) |
Jan 05, 2018 | 7.510 | 7.630 | 7.450 | 7.620 | 342,072 | +0.12(+1.60%) |
Jan 04, 2018 | 7.530 | 7.660 | 7.465 | 7.500 | 415,576 | +0.01(+0.13%) |
Jan 03, 2018 | 7.390 | 7.610 | 7.390 | 7.490 | 765,337 | +0.13(+1.77%) |
Jan 02, 2018 | 7.610 | 7.610 | 7.230 | 7.360 | 1,382,912 | -0.18(-2.39%) |
Dec 29, 2017 | 7.540 | 7.540 | 7.540 | 0 | +0.06(+0.80%) | |
Dec 28, 2017 | 7.440 | 7.530 | 7.410 | 7.480 | 600,687 | +0.09(+1.22%) |
Dec 27, 2017 | 7.290 | 7.390 | 7.270 | 7.390 | 1,051,727 | +0.09(+1.23%) |
Dec 26, 2017 | 7.220 | 7.345 | 7.160 | 7.300 | 362,021 | +0.01(+0.14%) |
Dec 22, 2017 | 7.430 | 7.490 | 7.170 | 7.290 | 648,406 | -0.16(-2.15%) |
Dec 21, 2017 | 7.510 | 7.600 | 7.440 | 7.450 | 562,727 | -0.05(-0.67%) |
Dec 20, 2017 | 7.690 | 7.740 | 7.450 | 7.500 | 833,541 | -0.13(-1.70%) |
Dec 19, 2017 | 7.930 | 8.060 | 7.580 | 7.630 | 437,819 | -0.28(-3.54%) |
Dec 18, 2017 | 7.650 | 7.920 | 7.620 | 7.910 | 595,238 | +0.33(+4.35%) |
Dec 15, 2017 | 7.750 | 7.770 | 7.470 | 7.580 | 643,615 | -0.12(-1.56%) |
Dec 14, 2017 | 7.670 | 7.765 | 7.590 | 7.700 | 482,034 | +0.06(+0.79%) |
Dec 13, 2017 | 7.650 | 7.850 | 7.640 | 7.640 | 401,525 | +0.01(+0.13%) |
Dec 12, 2017 | 7.620 | 7.780 | 7.590 | 7.630 | 810,230 | -0.05(-0.65%) |
Dec 11, 2017 | 7.560 | 7.780 | 7.560 | 7.680 | 917,068 | +0.13(+1.72%) |
Dec 08, 2017 | 8.040 | 8.050 | 7.550 | 7.550 | 528,456 | +0.00(+0.00%) |
Dec 07, 2017 | 7.600 | 8.000 | 7.570 | 655,059 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.590 | 7.740 | 7.530 | 7.570 | 1,609,936 | -0.13(-1.69%) |
Dec 05, 2017 | 7.700 | 7.900 | 7.700 | 7.700 | 537,432 | -0.02(-0.26%) |
Dec 04, 2017 | 8.060 | 8.170 | 7.550 | 7.720 | 1,258,103 | -0.25(-3.14%) |
Dec 01, 2017 | 8.090 | 8.210 | 7.800 | 7.970 | 1,051,146 | -0.18(-2.21%) |
Nov 30, 2017 | 8.640 | 8.640 | 8.120 | 8.150 | 1,406,959 | -0.35(-4.12%) |
Nov 29, 2017 | 8.760 | 8.850 | 8.450 | 8.500 | 813,087 | -0.28(-3.19%) |
Nov 28, 2017 | 8.760 | 8.909 | 8.690 | 8.780 | 770,342 | +0.06(+0.69%) |
Nov 27, 2017 | 8.780 | 8.860 | 8.720 | 8.720 | 835,087 | -0.08(-0.91%) |
Nov 24, 2017 | 8.870 | 8.920 | 8.800 | 8.800 | 139,553 | -0.05(-0.56%) |
Nov 22, 2017 | 8.880 | 8.940 | 8.815 | 8.850 | 255,378 | -0.02(-0.23%) |
Nov 21, 2017 | 8.800 | 8.920 | 8.795 | 8.870 | 671,833 | +0.13(+1.49%) |
Nov 20, 2017 | 8.650 | 8.780 | 8.580 | 8.740 | 521,818 | +0.09(+1.04%) |
Nov 17, 2017 | 8.650 | 8.690 | 8.600 | 8.650 | 390,811 | -0.05(-0.57%) |
Nov 16, 2017 | 8.460 | 8.780 | 8.460 | 8.700 | 524,927 | +0.41(+4.95%) |
Nov 15, 2017 | 8.610 | 8.680 | 8.260 | 8.290 | 655,432 | -0.41(-4.71%) |
Nov 14, 2017 | 8.420 | 8.800 | 8.410 | 8.700 | 699,422 | +0.27(+3.20%) |
Nov 13, 2017 | 8.540 | 8.540 | 8.300 | 8.430 | 438,176 | -0.11(-1.29%) |
Nov 10, 2017 | 8.360 | 8.600 | 8.360 | 8.540 | 1,511,041 | +0.14(+1.67%) |
Nov 09, 2017 | 8.510 | 8.570 | 8.370 | 8.400 | 423,803 | -0.17(-1.98%) |
Nov 08, 2017 | 8.730 | 8.870 | 8.565 | 8.570 | 1,556,089 | -0.27(-3.05%) |
Nov 07, 2017 | 8.620 | 8.885 | 8.550 | 8.840 | 1,051,617 | +0.26(+3.03%) |
Nov 06, 2017 | 8.430 | 8.620 | 8.350 | 8.580 | 839,474 | +0.20(+2.39%) |
Nov 03, 2017 | 8.280 | 8.400 | 8.240 | 8.380 | 563,737 | +0.12(+1.45%) |
Nov 02, 2017 | 8.320 | 8.345 | 8.240 | 8.260 | 457,087 | -0.06(-0.72%) |