Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.140 | 7.140 | 6.774 | 6.970 | 14,694 | -0.10(-1.41%) |
Jan 30, 2018 | 6.770 | 6.980 | 6.770 | 7.070 | 22,591 | +0.10(+1.43%) |
Jan 29, 2018 | 6.940 | 7.030 | 6.800 | 6.970 | 9,768 | +0.01(+0.15%) |
Jan 26, 2018 | 6.900 | 7.190 | 6.765 | 6.960 | 24,728 | +0.06(+0.87%) |
Jan 25, 2018 | 6.850 | 6.900 | 6.600 | 6.900 | 28,824 | +0.13(+1.92%) |
Jan 24, 2018 | 6.800 | 6.950 | 6.770 | 6.770 | 32,567 | -0.02(-0.29%) |
Jan 23, 2018 | 6.600 | 6.990 | 6.600 | 6.790 | 16,976 | +0.16(+2.41%) |
Jan 22, 2018 | 7.040 | 7.040 | 6.510 | 6.630 | 45,217 | -0.38(-5.42%) |
Jan 19, 2018 | 7.000 | 7.300 | 6.975 | 7.010 | 29,108 | -0.09(-1.27%) |
Jan 18, 2018 | 6.876 | 7.350 | 6.876 | 7.100 | 51,602 | +0.00(+0.00%) |
Jan 17, 2018 | 7.295 | 7.295 | 6.810 | 7.100 | 73,686 | -0.09(-1.25%) |
Jan 16, 2018 | 7.100 | 7.100 | 6.978 | 7.190 | 24,571 | +0.21(+3.01%) |
Jan 12, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.23(+3.41%) | |
Jan 11, 2018 | 6.390 | 6.790 | 5.916 | 6.750 | 25,667 | +0.20(+3.05%) |
Jan 10, 2018 | 6.980 | 6.980 | 6.550 | 6.550 | 29,840 | -0.45(-6.43%) |
Jan 09, 2018 | 7.200 | 7.210 | 6.700 | 7.000 | 41,975 | -0.20(-2.78%) |
Jan 08, 2018 | 7.670 | 8.004 | 6.900 | 7.200 | 56,234 | -0.43(-5.64%) |
Jan 05, 2018 | 8.320 | 9.000 | 6.815 | 7.630 | 206,387 | -0.17(-2.18%) |
Jan 04, 2018 | 7.800 | 7.990 | 7.580 | 7.800 | 66,987 | +0.22(+2.90%) |
Jan 03, 2018 | 7.400 | 7.730 | 7.310 | 7.580 | 20,989 | +0.33(+4.55%) |
Jan 02, 2018 | 6.980 | 7.730 | 6.980 | 7.250 | 78,308 | +0.21(+2.98%) |
Dec 29, 2017 | 7.040 | 7.040 | 7.040 | 0 | +0.09(+1.29%) | |
Dec 28, 2017 | 6.860 | 7.220 | 6.685 | 6.950 | 30,156 | -0.03(-0.43%) |
Dec 27, 2017 | 7.430 | 7.820 | 6.550 | 6.980 | 41,895 | -0.37(-5.03%) |
Dec 26, 2017 | 7.500 | 7.500 | 6.741 | 7.350 | 34,827 | +0.17(+2.37%) |
Dec 22, 2017 | 7.700 | 7.860 | 5.410 | 7.180 | 75,068 | -0.52(-6.75%) |
Dec 21, 2017 | 8.000 | 8.240 | 7.165 | 7.700 | 35,374 | +0.01(+0.13%) |
Dec 20, 2017 | 8.360 | 8.360 | 7.332 | 7.690 | 29,151 | -0.22(-2.78%) |
Dec 19, 2017 | 8.500 | 8.500 | 7.850 | 7.910 | 45,674 | -0.55(-6.50%) |
Dec 18, 2017 | 8.220 | 8.750 | 8.110 | 8.460 | 59,777 | +0.30(+3.68%) |
Dec 15, 2017 | 7.550 | 8.200 | 7.520 | 8.160 | 79,388 | +0.61(+8.08%) |
Dec 14, 2017 | 6.700 | 7.550 | 6.700 | 7.550 | 87,246 | +0.75(+11.03%) |
Dec 13, 2017 | 6.637 | 6.870 | 6.637 | 6.800 | 18,712 | +0.15(+2.26%) |
Dec 12, 2017 | 6.470 | 6.920 | 6.470 | 6.650 | 23,590 | +0.08(+1.22%) |
Dec 11, 2017 | 6.788 | 6.891 | 6.570 | 6.570 | 7,195 | -0.43(-6.14%) |
Dec 08, 2017 | 7.000 | 7.240 | 7.000 | 7.000 | 15,588 | +0.19(+2.79%) |
Dec 07, 2017 | 6.520 | 7.000 | 6.520 | 6.810 | 7,947 | -0.23(-3.27%) |
Dec 06, 2017 | 6.780 | 7.280 | 6.560 | 7.040 | 32,467 | +0.25(+3.68%) |
Dec 05, 2017 | 7.210 | 7.210 | 5.510 | 6.790 | 48,452 | -0.35(-4.90%) |
Dec 04, 2017 | 7.355 | 7.360 | 7.000 | 7.140 | 22,112 | +0.07(+0.99%) |
Dec 01, 2017 | 7.051 | 7.190 | 6.970 | 7.070 | 11,805 | -0.13(-1.81%) |
Nov 30, 2017 | 7.350 | 7.350 | 6.960 | 7.200 | 17,492 | -0.14(-1.91%) |
Nov 29, 2017 | 7.350 | 7.620 | 7.100 | 7.340 | 24,684 | +0.17(+2.37%) |
Nov 28, 2017 | 6.739 | 7.400 | 6.671 | 7.170 | 11,510 | +0.02(+0.28%) |
Nov 27, 2017 | 6.570 | 7.530 | 6.570 | 7.150 | 27,219 | +0.40(+5.93%) |
Nov 24, 2017 | 6.680 | 6.750 | 6.430 | 6.750 | 11,229 | +0.09(+1.35%) |
Nov 22, 2017 | 7.145 | 7.170 | 6.565 | 6.660 | 36,051 | -0.33(-4.78%) |
Nov 21, 2017 | 6.190 | 8.080 | 5.875 | 6.994 | 148,061 | +0.75(+12.09%) |
Nov 20, 2017 | 5.990 | 6.250 | 5.833 | 6.240 | 17,961 | +0.25(+4.17%) |
Nov 17, 2017 | 5.100 | 6.440 | 5.100 | 5.990 | 83,313 | +0.57(+10.52%) |
Nov 16, 2017 | 4.670 | 5.441 | 4.568 | 5.420 | 55,475 | +0.50(+10.16%) |
Nov 15, 2017 | 4.450 | 4.970 | 4.441 | 4.920 | 15,964 | +0.19(+4.02%) |
Nov 14, 2017 | 4.370 | 4.730 | 4.370 | 4.730 | 13,091 | +0.28(+6.29%) |
Nov 13, 2017 | 4.450 | 4.650 | 4.410 | 4.450 | 29,807 | +0.08(+1.83%) |
Nov 10, 2017 | 4.300 | 4.750 | 4.220 | 4.370 | 39,601 | +0.09(+2.10%) |
Nov 09, 2017 | 4.430 | 4.680 | 4.280 | 4.280 | 18,706 | -0.26(-5.73%) |
Nov 08, 2017 | 4.360 | 4.795 | 4.360 | 4.540 | 5,373 | +0.18(+4.13%) |
Nov 07, 2017 | 4.820 | 4.840 | 4.360 | 4.360 | 15,020 | -0.56(-11.47%) |
Nov 06, 2017 | 5.130 | 5.500 | 4.810 | 4.925 | 19,580 | -0.17(-3.43%) |
Nov 03, 2017 | 4.616 | 5.100 | 4.600 | 5.100 | 12,322 | +0.59(+13.08%) |
Nov 02, 2017 | 4.340 | 4.570 | 4.339 | 4.510 | 7,400 | +0.13(+2.97%) |