Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.430 | 7.600 | 7.340 | 7.350 | 860,373 | -0.04(-0.54%) |
Jan 30, 2018 | 7.700 | 7.770 | 7.340 | 7.390 | 861,407 | -0.38(-4.89%) |
Jan 29, 2018 | 7.830 | 8.115 | 7.750 | 7.770 | 655,264 | -0.04(-0.51%) |
Jan 26, 2018 | 7.970 | 8.060 | 7.640 | 7.810 | 785,537 | -0.15(-1.88%) |
Jan 25, 2018 | 7.770 | 7.970 | 7.700 | 7.960 | 893,250 | +0.19(+2.45%) |
Jan 24, 2018 | 7.980 | 8.030 | 7.660 | 7.770 | 929,678 | -0.17(-2.14%) |
Jan 23, 2018 | 7.960 | 8.140 | 7.835 | 7.940 | 649,129 | -0.07(-0.87%) |
Jan 22, 2018 | 7.790 | 8.130 | 7.790 | 8.010 | 713,449 | +0.24(+3.09%) |
Jan 19, 2018 | 7.780 | 7.880 | 7.635 | 7.770 | 820,321 | -0.02(-0.26%) |
Jan 18, 2018 | 8.180 | 8.250 | 7.530 | 7.790 | 1,409,082 | -0.36(-4.42%) |
Jan 17, 2018 | 8.210 | 8.340 | 8.110 | 8.150 | 605,528 | +0.00(+0.00%) |
Jan 16, 2018 | 8.400 | 8.415 | 8.060 | 8.150 | 1,247,351 | -0.18(-2.16%) |
Jan 12, 2018 | 8.330 | 8.330 | 8.330 | 0 | -0.14(-1.65%) | |
Jan 11, 2018 | 8.270 | 8.580 | 8.180 | 8.470 | 823,525 | +0.23(+2.79%) |
Jan 10, 2018 | 8.240 | 471,698 | -0.04(-0.48%) | |||
Jan 09, 2018 | 7.950 | 8.370 | 7.950 | 8.280 | 918,449 | +0.35(+4.41%) |
Jan 08, 2018 | 8.590 | 8.600 | 7.700 | 7.930 | 2,020,657 | -0.66(-7.68%) |
Jan 05, 2018 | 8.350 | 8.690 | 8.340 | 8.590 | 932,518 | +0.27(+3.25%) |
Jan 04, 2018 | 8.460 | 8.590 | 8.180 | 8.320 | 649,845 | -0.23(-2.69%) |
Jan 03, 2018 | 8.510 | 8.610 | 8.360 | 8.550 | 801,520 | +0.02(+0.23%) |
Jan 02, 2018 | 8.100 | 8.570 | 7.980 | 8.530 | 1,245,663 | +0.48(+5.96%) |
Dec 29, 2017 | 8.050 | 8.050 | 8.050 | 0 | -0.26(-3.13%) | |
Dec 28, 2017 | 8.550 | 8.680 | 8.190 | 8.310 | 942,422 | -0.27(-3.15%) |
Dec 27, 2017 | 8.630 | 8.740 | 8.510 | 8.580 | 649,478 | -0.05(-0.58%) |
Dec 26, 2017 | 8.530 | 8.800 | 8.500 | 8.630 | 713,766 | +0.05(+0.58%) |
Dec 22, 2017 | 8.610 | 8.670 | 8.230 | 8.580 | 630,532 | -0.09(-1.04%) |
Dec 21, 2017 | 8.580 | 8.820 | 8.555 | 8.670 | 685,501 | +0.08(+0.93%) |
Dec 20, 2017 | 8.630 | 8.750 | 8.540 | 8.590 | 814,747 | -0.06(-0.69%) |
Dec 19, 2017 | 8.660 | 8.820 | 8.540 | 8.650 | 1,186,810 | +0.04(+0.46%) |
Dec 18, 2017 | 8.630 | 9.080 | 8.530 | 8.610 | 1,670,460 | +0.23(+2.74%) |
Dec 15, 2017 | 8.150 | 8.450 | 8.130 | 8.380 | 2,466,956 | +0.22(+2.70%) |
Dec 14, 2017 | 8.480 | 8.520 | 8.035 | 8.160 | 1,485,027 | -0.29(-3.43%) |
Dec 13, 2017 | 8.470 | 8.500 | 8.150 | 8.450 | 1,375,997 | -0.01(-0.12%) |
Dec 12, 2017 | 8.340 | 8.590 | 8.280 | 8.460 | 1,819,912 | +0.15(+1.81%) |
Dec 11, 2017 | 8.170 | 8.500 | 8.100 | 8.310 | 1,698,163 | +0.14(+1.71%) |
Dec 08, 2017 | 8.390 | 8.390 | 8.010 | 8.170 | 2,282,773 | -0.16(-1.92%) |
Dec 07, 2017 | 8.200 | 8.610 | 8.080 | 8.330 | 3,538,440 | +0.22(+2.71%) |
Dec 06, 2017 | 7.850 | 8.230 | 7.860 | 8.110 | 2,494,082 | +0.25(+3.18%) |
Dec 05, 2017 | 8.050 | 8.519 | 7.590 | 7.860 | 6,372,815 | +0.71(+9.93%) |
Dec 04, 2017 | 7.270 | 7.430 | 7.130 | 7.150 | 1,712,336 | +0.04(+0.56%) |
Dec 01, 2017 | 6.840 | 7.140 | 6.830 | 7.110 | 1,608,594 | +0.25(+3.64%) |
Nov 30, 2017 | 6.800 | 7.100 | 6.660 | 6.860 | 2,164,636 | +0.14(+2.08%) |
Nov 29, 2017 | 6.450 | 6.720 | 6.360 | 6.720 | 1,880,073 | +0.29(+4.51%) |
Nov 28, 2017 | 6.260 | 6.445 | 6.260 | 6.430 | 1,400,916 | +0.19(+3.04%) |
Nov 27, 2017 | 6.270 | 6.390 | 6.110 | 6.240 | 616,147 | -0.02(-0.32%) |
Nov 24, 2017 | 6.330 | 6.430 | 6.206 | 6.260 | 213,490 | -0.04(-0.63%) |
Nov 22, 2017 | 6.140 | 6.350 | 6.140 | 6.300 | 1,258,153 | +0.12(+1.94%) |
Nov 21, 2017 | 6.200 | 6.260 | 6.090 | 6.180 | 837,242 | +0.02(+0.32%) |
Nov 20, 2017 | 6.140 | 6.500 | 6.020 | 6.160 | 1,122,468 | -0.02(-0.32%) |
Nov 17, 2017 | 6.170 | 6.290 | 5.983 | 6.180 | 906,696 | -0.03(-0.48%) |
Nov 16, 2017 | 6.130 | 6.275 | 6.070 | 6.210 | 1,312,397 | +0.11(+1.80%) |
Nov 15, 2017 | 6.040 | 6.180 | 5.810 | 6.100 | 1,326,342 | +0.04(+0.66%) |
Nov 14, 2017 | 6.370 | 6.410 | 6.020 | 6.060 | 2,391,966 | -0.36(-5.61%) |
Nov 13, 2017 | 6.370 | 6.650 | 6.160 | 6.420 | 2,112,622 | +0.00(+0.00%) |
Nov 10, 2017 | 5.900 | 6.570 | 5.870 | 6.420 | 3,121,956 | +0.50(+8.45%) |
Nov 09, 2017 | 5.490 | 5.990 | 5.400 | 5.920 | 3,530,626 | +0.22(+3.86%) |
Nov 08, 2017 | 4.560 | 5.850 | 4.560 | 5.700 | 4,024,621 | +1.14(+25.00%) |
Nov 07, 2017 | 4.950 | 5.000 | 4.535 | 4.560 | 1,907,838 | -0.38(-7.69%) |
Nov 06, 2017 | 4.980 | 5.110 | 4.920 | 4.940 | 728,622 | -0.04(-0.80%) |
Nov 03, 2017 | 4.600 | 5.050 | 4.560 | 4.980 | 1,675,375 | +0.41(+8.85%) |
Nov 02, 2017 | 5.150 | 5.150 | 4.320 | 4.575 | 2,185,567 | -0.59(-11.51%) |