Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.450 | 7.450 | 7.410 | 7.410 | 17,807 | +0.13(+1.79%) |
Jan 30, 2018 | 7.350 | 7.355 | 7.280 | 7.280 | 30,044 | +0.12(+1.68%) |
Jan 29, 2018 | 7.140 | 7.230 | 7.140 | 7.160 | 120,991 | -0.14(-1.92%) |
Jan 26, 2018 | 7.360 | 7.380 | 7.260 | 7.300 | 62,141 | -0.05(-0.68%) |
Jan 25, 2018 | 7.290 | 7.372 | 7.270 | 7.350 | 83,347 | +0.16(+2.23%) |
Jan 24, 2018 | 7.340 | 7.340 | 7.190 | 7.190 | 310,482 | -0.86(-10.68%) |
Jan 23, 2018 | 8.530 | 8.630 | 8.040 | 8.050 | 414,280 | -0.44(-5.18%) |
Jan 22, 2018 | 8.570 | 8.570 | 8.490 | 8.490 | 215,371 | +0.11(+1.25%) |
Jan 19, 2018 | 8.430 | 8.430 | 8.360 | 8.385 | 14,035 | -0.05(-0.59%) |
Jan 18, 2018 | 8.420 | 8.460 | 8.390 | 8.435 | 8,620 | -0.09(-1.11%) |
Jan 17, 2018 | 8.540 | 8.580 | 8.530 | 8.530 | 94,113 | -0.04(-0.51%) |
Jan 16, 2018 | 8.500 | 8.574 | 8.500 | 8.574 | 36,048 | +0.31(+3.74%) |
Jan 12, 2018 | 8.265 | 8.265 | 8.265 | 0 | -0.05(-0.60%) | |
Jan 11, 2018 | 8.320 | 8.340 | 8.320 | 8.315 | 17,194 | -0.10(-1.13%) |
Jan 10, 2018 | 8.480 | 8.480 | 8.360 | 8.410 | 6,977 | -0.23(-2.66%) |
Jan 09, 2018 | 8.670 | 8.690 | 8.640 | 8.640 | 14,034 | -0.16(-1.82%) |
Jan 08, 2018 | 8.850 | 8.850 | 8.770 | 8.800 | 6,776 | -0.10(-1.12%) |
Jan 05, 2018 | 8.880 | 8.940 | 8.860 | 8.900 | 18,072 | +0.14(+1.60%) |
Jan 04, 2018 | 8.750 | 8.808 | 8.750 | 8.760 | 30,031 | +0.06(+0.75%) |
Jan 03, 2018 | 8.640 | 8.710 | 8.640 | 8.695 | 15,147 | -0.03(-0.29%) |
Jan 02, 2018 | 8.720 | 8.730 | 8.700 | 8.720 | 7,851 | +0.01(+0.06%) |
Dec 29, 2017 | 8.715 | 8.715 | 8.715 | 0 | +0.02(+0.17%) | |
Dec 28, 2017 | 8.710 | 8.740 | 8.688 | 8.700 | 11,969 | +0.06(+0.69%) |
Dec 27, 2017 | 8.643 | 8.650 | 8.610 | 8.640 | 20,067 | -0.02(-0.28%) |
Dec 26, 2017 | 8.615 | 8.670 | 8.607 | 8.664 | 16,181 | +0.03(+0.39%) |
Dec 22, 2017 | 8.605 | 8.630 | 8.580 | 8.630 | 15,240 | +0.01(+0.06%) |
Dec 21, 2017 | 8.660 | 8.660 | 8.610 | 8.625 | 6,251 | -0.04(-0.40%) |
Dec 20, 2017 | 8.630 | 8.680 | 8.620 | 8.660 | 16,882 | -0.03(-0.35%) |
Dec 19, 2017 | 8.680 | 8.710 | 8.640 | 8.690 | 16,669 | -0.02(-0.17%) |
Dec 18, 2017 | 8.670 | 8.720 | 8.650 | 8.705 | 40,959 | +0.21(+2.41%) |
Dec 15, 2017 | 8.520 | 8.520 | 8.440 | 8.500 | 38,233 | -0.18(-2.07%) |
Dec 14, 2017 | 8.780 | 8.780 | 8.655 | 8.680 | 8,082 | -0.42(-4.62%) |
Dec 13, 2017 | 9.100 | 9.100 | 9.030 | 9.100 | 17,748 | -0.09(-0.93%) |
Dec 12, 2017 | 9.190 | 9.190 | 9.150 | 9.185 | 16,176 | -0.09(-1.02%) |
Dec 11, 2017 | 9.290 | 9.300 | 9.270 | 9.280 | 9,221 | +0.01(+0.11%) |
Dec 08, 2017 | 9.267 | 9.270 | 9.248 | 9.270 | 29,464 | +0.03(+0.32%) |
Dec 07, 2017 | 9.170 | 9.240 | 9.170 | 9.240 | 9,070 | -0.11(-1.18%) |
Dec 06, 2017 | 9.300 | 9.350 | 9.300 | 9.350 | 5,856 | +0.07(+0.75%) |
Dec 05, 2017 | 9.230 | 9.320 | 9.210 | 9.280 | 21,138 | +0.08(+0.87%) |
Dec 04, 2017 | 9.150 | 9.200 | 9.150 | 9.200 | 5,603 | +0.08(+0.93%) |
Dec 01, 2017 | 9.150 | 9.150 | 9.115 | 9.115 | 5,080 | -0.09(-0.98%) |
Nov 30, 2017 | 9.225 | 9.225 | 9.195 | 9.205 | 25,031 | +0.01(+0.11%) |
Nov 29, 2017 | 9.170 | 9.195 | 9.170 | 9.195 | 8,244 | +0.05(+0.60%) |
Nov 28, 2017 | 9.100 | 9.170 | 9.100 | 9.140 | 5,404 | +0.01(+0.05%) |
Nov 27, 2017 | 9.180 | 9.180 | 9.100 | 9.135 | 4,876 | -0.02(-0.16%) |
Nov 24, 2017 | 9.140 | 9.160 | 9.130 | 9.150 | 5,143 | +0.26(+2.92%) |
Nov 22, 2017 | 8.905 | 8.905 | 8.870 | 8.890 | 5,530 | +0.13(+1.54%) |
Nov 21, 2017 | 8.750 | 8.790 | 8.700 | 8.755 | 11,936 | -0.07(-0.85%) |
Nov 20, 2017 | 8.810 | 8.840 | 8.810 | 8.830 | 7,169 | -0.02(-0.23%) |
Nov 17, 2017 | 8.870 | 8.870 | 8.840 | 8.850 | 3,536 | -0.14(-1.52%) |
Nov 16, 2017 | 9.000 | 9.000 | 8.960 | 8.987 | 5,585 | +0.07(+0.81%) |
Nov 15, 2017 | 8.960 | 8.960 | 8.910 | 8.915 | 13,639 | -0.10(-1.05%) |
Nov 14, 2017 | 9.030 | 9.060 | 9.010 | 9.010 | 6,002 | +0.05(+0.56%) |
Nov 13, 2017 | 8.960 | 8.960 | 8.930 | 8.960 | 5,624 | -0.04(-0.44%) |
Nov 10, 2017 | 8.980 | 9.000 | 8.975 | 9.000 | 2,141 | +0.06(+0.67%) |
Nov 09, 2017 | 8.940 | 8.950 | 8.925 | 8.940 | 13,236 | -0.05(-0.56%) |
Nov 08, 2017 | 8.950 | 8.990 | 8.950 | 8.990 | 8,000 | +0.04(+0.45%) |
Nov 07, 2017 | 8.960 | 8.960 | 8.900 | 8.950 | 6,164 | -0.04(-0.44%) |
Nov 06, 2017 | 8.930 | 8.990 | 8.930 | 8.990 | 6,451 | +0.19(+2.10%) |
Nov 03, 2017 | 8.810 | 8.820 | 8.790 | 8.805 | 21,600 | +0.04(+0.40%) |
Nov 02, 2017 | 8.750 | 8.770 | 8.730 | 8.770 | 9,444 | +0.05(+0.57%) |