Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.290 | 7.420 | 7.240 | 7.360 | 7,507 | +0.05(+0.68%) |
Jan 30, 2018 | 7.300 | 7.300 | 7.221 | 7.310 | 17,458 | -0.08(-1.08%) |
Jan 29, 2018 | 7.490 | 7.490 | 7.348 | 7.390 | 8,602 | -0.10(-1.34%) |
Jan 26, 2018 | 7.271 | 7.800 | 7.271 | 7.490 | 10,703 | +0.17(+2.27%) |
Jan 25, 2018 | 7.430 | 7.430 | 7.260 | 7.324 | 9,400 | -0.11(-1.43%) |
Jan 24, 2018 | 7.470 | 7.590 | 7.400 | 7.430 | 6,121 | +0.00(+0.00%) |
Jan 23, 2018 | 7.540 | 7.590 | 7.400 | 7.430 | 7,229 | -0.06(-0.80%) |
Jan 22, 2018 | 7.800 | 7.800 | 7.490 | 7.490 | 5,867 | +0.03(+0.40%) |
Jan 19, 2018 | 7.650 | 8.000 | 7.400 | 7.460 | 36,554 | -0.11(-1.45%) |
Jan 18, 2018 | 7.930 | 7.930 | 7.520 | 7.570 | 19,448 | -0.38(-4.78%) |
Jan 17, 2018 | 7.950 | 7.990 | 7.710 | 7.950 | 18,378 | +0.07(+0.89%) |
Jan 16, 2018 | 8.130 | 8.090 | 7.860 | 7.880 | 9,746 | -0.21(-2.60%) |
Jan 12, 2018 | 8.090 | 8.090 | 8.090 | 0 | -0.07(-0.86%) | |
Jan 11, 2018 | 7.900 | 8.170 | 7.858 | 8.160 | 16,657 | +0.26(+3.29%) |
Jan 10, 2018 | 7.990 | 7.993 | 7.800 | 7.900 | 15,570 | -0.15(-1.86%) |
Jan 09, 2018 | 7.920 | 8.050 | 7.710 | 8.050 | 22,263 | +0.04(+0.50%) |
Jan 08, 2018 | 7.980 | 8.050 | 7.700 | 8.010 | 14,668 | +0.06(+0.75%) |
Jan 05, 2018 | 8.160 | 8.160 | 7.900 | 7.950 | 12,670 | -0.20(-2.45%) |
Jan 04, 2018 | 8.300 | 8.300 | 8.110 | 8.150 | 8,135 | -0.13(-1.57%) |
Jan 03, 2018 | 8.760 | 8.760 | 8.190 | 8.280 | 8,733 | +0.32(+4.02%) |
Jan 02, 2018 | 7.570 | 8.100 | 7.570 | 7.960 | 21,646 | +0.34(+4.46%) |
Dec 29, 2017 | 7.620 | 7.620 | 7.620 | 0 | -0.04(-0.52%) | |
Dec 28, 2017 | 7.710 | 7.905 | 7.600 | 7.660 | 14,136 | -0.05(-0.65%) |
Dec 27, 2017 | 7.790 | 7.900 | 7.700 | 7.710 | 21,528 | -0.08(-1.03%) |
Dec 26, 2017 | 7.910 | 7.960 | 7.720 | 7.790 | 14,523 | -0.18(-2.26%) |
Dec 22, 2017 | 7.800 | 8.010 | 7.800 | 7.970 | 8,217 | +0.16(+2.05%) |
Dec 21, 2017 | 7.760 | 7.920 | 7.710 | 7.810 | 35,858 | -0.05(-0.64%) |
Dec 20, 2017 | 7.730 | 7.950 | 7.730 | 7.860 | 14,614 | +0.09(+1.16%) |
Dec 19, 2017 | 7.800 | 7.870 | 7.705 | 7.770 | 11,428 | -0.01(-0.13%) |
Dec 18, 2017 | 7.700 | 7.820 | 7.600 | 7.780 | 32,420 | +0.09(+1.17%) |
Dec 15, 2017 | 7.860 | 7.610 | 7.690 | 30,860 | +0.07(+0.92%) | |
Dec 14, 2017 | 7.630 | 7.920 | 7.620 | 7.620 | 16,642 | -0.06(-0.78%) |
Dec 13, 2017 | 7.680 | 8.200 | 7.600 | 7.680 | 10,764 | -0.03(-0.39%) |
Dec 12, 2017 | 7.800 | 8.460 | 7.660 | 7.710 | 34,087 | -0.09(-1.15%) |
Dec 11, 2017 | 8.030 | 8.050 | 7.800 | 7.800 | 68,938 | -0.19(-2.38%) |
Dec 08, 2017 | 8.000 | 8.230 | 7.950 | 7.990 | 9,896 | +0.00(+0.00%) |
Dec 07, 2017 | 7.981 | 8.000 | 7.950 | 7.990 | 11,842 | +0.04(+0.50%) |
Dec 06, 2017 | 8.130 | 8.130 | 7.950 | 7.950 | 20,584 | -0.19(-2.33%) |
Dec 05, 2017 | 8.360 | 8.430 | 8.010 | 8.140 | 14,902 | -0.19(-2.28%) |
Dec 04, 2017 | 8.680 | 8.680 | 8.250 | 8.330 | 21,762 | -0.36(-4.14%) |
Dec 01, 2017 | 8.790 | 8.850 | 8.290 | 8.690 | 27,109 | -0.01(-0.11%) |
Nov 30, 2017 | 8.710 | 8.718 | 8.070 | 8.700 | 17,088 | +0.00(+0.00%) |
Nov 29, 2017 | 8.690 | 9.520 | 8.600 | 8.700 | 13,738 | +0.01(+0.12%) |
Nov 28, 2017 | 8.850 | 9.104 | 8.690 | 8.690 | 7,542 | -0.17(-1.92%) |
Nov 27, 2017 | 8.570 | 8.860 | 8.290 | 8.860 | 17,779 | +0.28(+3.26%) |
Nov 24, 2017 | 7.910 | 8.930 | 7.910 | 8.580 | 4,452 | +0.76(+9.72%) |
Nov 22, 2017 | 7.710 | 7.970 | 7.580 | 7.820 | 30,682 | +0.12(+1.56%) |
Nov 21, 2017 | 7.680 | 8.040 | 7.430 | 7.700 | 29,662 | +0.07(+0.92%) |
Nov 20, 2017 | 7.690 | 8.010 | 7.530 | 7.630 | 25,229 | -0.09(-1.17%) |
Nov 17, 2017 | 7.900 | 7.980 | 7.500 | 7.720 | 61,483 | -0.18(-2.28%) |
Nov 16, 2017 | 7.830 | 8.070 | 7.500 | 7.900 | 39,892 | +0.05(+0.64%) |
Nov 15, 2017 | 8.010 | 8.130 | 7.800 | 7.850 | 19,983 | -0.16(-2.00%) |
Nov 14, 2017 | 8.110 | 8.160 | 8.000 | 8.010 | 11,519 | -0.14(-1.72%) |
Nov 13, 2017 | 8.140 | 8.370 | 8.000 | 8.150 | 10,742 | +0.03(+0.37%) |
Nov 10, 2017 | 8.350 | 8.570 | 8.100 | 8.120 | 140,984 | -0.24(-2.87%) |
Nov 09, 2017 | 8.260 | 8.420 | 8.250 | 8.360 | 12,753 | -0.14(-1.65%) |
Nov 08, 2017 | 8.710 | 8.710 | 8.240 | 8.500 | 10,378 | -0.26(-2.97%) |
Nov 07, 2017 | 8.830 | 8.950 | 8.400 | 8.760 | 23,799 | -0.08(-0.90%) |
Nov 06, 2017 | 8.730 | 9.600 | 8.650 | 8.840 | 73,315 | +0.11(+1.26%) |
Nov 03, 2017 | 8.440 | 8.850 | 8.250 | 8.730 | 81,610 | +0.19(+2.22%) |
Nov 02, 2017 | 8.430 | 9.000 | 8.420 | 8.540 | 9,076 | +0.09(+1.07%) |