Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.150 | 8.150 | 7.800 | 7.800 | 3,480 | -0.10(-1.27%) |
Jan 30, 2018 | 8.017 | 8.075 | 7.900 | 7.900 | 2,226 | -0.09(-1.13%) |
Jan 29, 2018 | 8.000 | 8.000 | 7.990 | 7.990 | 2,607 | +0.00(+0.00%) |
Jan 26, 2018 | 7.858 | 7.990 | 7.858 | 7.990 | 7,299 | +0.12(+1.57%) |
Jan 25, 2018 | 7.980 | 7.980 | 7.838 | 7.867 | 2,407 | -0.12(-1.53%) |
Jan 23, 2018 | 7.989 | 7.989 | 7.989 | 104 | -0.12(-1.43%) | |
Jan 22, 2018 | 8.017 | 8.170 | 8.017 | 8.105 | 4,742 | +0.35(+4.58%) |
Jan 19, 2018 | 7.870 | 8.010 | 7.750 | 7.750 | 7,641 | -0.18(-2.27%) |
Jan 18, 2018 | 7.900 | 8.150 | 7.900 | 7.930 | 3,440 | +0.03(+0.38%) |
Jan 17, 2018 | 8.037 | 8.040 | 7.900 | 7.900 | 6,389 | -0.26(-3.19%) |
Jan 16, 2018 | 8.118 | 8.350 | 8.020 | 8.160 | 18,571 | +0.11(+1.37%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Jan 11, 2018 | 7.992 | 8.250 | 7.965 | 8.250 | 5,851 | +0.35(+4.43%) |
Jan 10, 2018 | 7.900 | 7.900 | 6,580 | -0.01(-0.13%) | ||
Jan 09, 2018 | 7.980 | 8.148 | 7.910 | 7.910 | 5,498 | +0.06(+0.76%) |
Jan 08, 2018 | 7.770 | 8.010 | 7.730 | 7.850 | 10,455 | -0.14(-1.75%) |
Jan 05, 2018 | 8.310 | 8.320 | 7.990 | 7.990 | 17,103 | -0.04(-0.50%) |
Jan 04, 2018 | 8.020 | 8.259 | 7.810 | 8.030 | 8,549 | +0.13(+1.65%) |
Jan 03, 2018 | 7.750 | 8.020 | 7.730 | 7.900 | 7,438 | +0.16(+2.07%) |
Jan 02, 2018 | 7.600 | 8.030 | 7.600 | 7.740 | 5,187 | +0.32(+4.31%) |
Dec 29, 2017 | 7.420 | 7.420 | 7.420 | 0 | -0.28(-3.64%) | |
Dec 28, 2017 | 7.460 | 7.920 | 7.460 | 7.700 | 45,622 | +0.30(+4.05%) |
Dec 27, 2017 | 7.665 | 7.665 | 7.400 | 7.400 | 14,007 | -0.28(-3.71%) |
Dec 26, 2017 | 7.700 | 8.010 | 7.620 | 7.685 | 6,887 | -0.18(-2.30%) |
Dec 22, 2017 | 7.300 | 7.866 | 7.300 | 7.866 | 86,659 | +0.57(+7.75%) |
Dec 21, 2017 | 7.510 | 7.613 | 7.257 | 7.300 | 37,125 | -0.29(-3.82%) |
Dec 20, 2017 | 7.500 | 7.775 | 7.370 | 7.590 | 23,690 | +0.12(+1.61%) |
Dec 19, 2017 | 7.670 | 7.670 | 7.420 | 7.470 | 105,284 | -0.23(-2.99%) |
Dec 18, 2017 | 7.600 | 7.801 | 7.600 | 7.700 | 8,454 | +0.10(+1.32%) |
Dec 15, 2017 | 7.680 | 7.800 | 7.600 | 7.600 | 102,045 | -0.11(-1.43%) |
Dec 14, 2017 | 7.700 | 7.820 | 7.680 | 7.710 | 9,545 | +0.02(+0.26%) |
Dec 13, 2017 | 7.900 | 7.980 | 7.690 | 7.690 | 16,344 | -0.01(-0.13%) |
Dec 12, 2017 | 7.750 | 7.893 | 7.700 | 7.700 | 8,026 | -0.06(-0.77%) |
Dec 11, 2017 | 7.967 | 7.967 | 7.750 | 7.760 | 7,687 | -0.01(-0.13%) |
Dec 08, 2017 | 7.910 | 7.958 | 7.700 | 7.770 | 26,705 | -0.26(-3.24%) |
Dec 07, 2017 | 8.620 | 8.620 | 7.950 | 8.030 | 13,145 | -0.67(-7.70%) |
Dec 06, 2017 | 8.700 | 8.700 | 8.650 | 8.700 | 2,838 | -0.07(-0.80%) |
Dec 05, 2017 | 8.870 | 8.870 | 8.590 | 8.770 | 2,776 | -0.01(-0.11%) |
Dec 04, 2017 | 8.450 | 8.780 | 8.450 | 8.780 | 8,071 | +0.45(+5.40%) |
Dec 01, 2017 | 8.100 | 8.330 | 8.020 | 8.330 | 9,853 | +0.23(+2.84%) |
Nov 30, 2017 | 7.990 | 8.100 | 7.897 | 8.100 | 2,812 | +0.15(+1.89%) |
Nov 29, 2017 | 8.030 | 8.040 | 7.850 | 7.950 | 2,053 | -0.15(-1.85%) |
Nov 28, 2017 | 8.235 | 8.250 | 7.970 | 8.100 | 19,045 | -0.15(-1.82%) |
Nov 27, 2017 | 8.320 | 8.320 | 8.250 | 8.250 | 2,687 | +0.00(+0.00%) |
Nov 24, 2017 | 8.250 | 8.250 | 8.250 | 8.250 | 2,068 | +0.00(+0.00%) |
Nov 22, 2017 | 8.171 | 8.390 | 8.171 | 8.250 | 11,760 | +0.09(+1.10%) |
Nov 21, 2017 | 8.223 | 8.250 | 8.080 | 8.160 | 5,156 | -0.01(-0.12%) |
Nov 20, 2017 | 8.120 | 8.200 | 8.120 | 8.170 | 6,607 | +0.22(+2.77%) |
Nov 17, 2017 | 7.880 | 8.020 | 7.836 | 7.950 | 11,264 | +0.08(+1.02%) |
Nov 16, 2017 | 7.670 | 7.900 | 7.670 | 7.870 | 3,298 | +0.19(+2.47%) |
Nov 15, 2017 | 7.810 | 7.810 | 7.600 | 7.680 | 4,791 | -0.12(-1.54%) |
Nov 14, 2017 | 7.650 | 8.030 | 7.600 | 7.800 | 18,563 | +0.20(+2.63%) |
Nov 13, 2017 | 7.640 | 7.640 | 7.500 | 7.600 | 9,359 | -0.21(-2.69%) |
Nov 10, 2017 | 7.550 | 7.950 | 7.530 | 7.810 | 3,073 | +0.07(+0.90%) |
Nov 09, 2017 | 7.050 | 7.800 | 7.050 | 7.740 | 23,214 | +0.47(+6.46%) |
Nov 08, 2017 | 7.450 | 7.450 | 7.105 | 7.270 | 20,391 | -0.21(-2.79%) |
Nov 07, 2017 | 7.680 | 7.680 | 7.380 | 7.479 | 16,931 | -0.09(-1.20%) |
Nov 06, 2017 | 8.632 | 8.660 | 7.570 | 7.570 | 26,386 | -0.71(-8.52%) |
Nov 03, 2017 | 8.440 | 8.482 | 8.250 | 8.275 | 37,081 | -0.17(-2.07%) |
Nov 02, 2017 | 8.490 | 8.550 | 8.390 | 8.450 | 33,639 | +0.03(+0.36%) |