Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.500 | 6.830 | 6.490 | 6.760 | 257,546 | +0.36(+5.62%) |
Jan 30, 2018 | 6.750 | 6.785 | 6.350 | 6.400 | 580,644 | -0.41(-6.02%) |
Jan 29, 2018 | 7.160 | 7.160 | 6.801 | 6.810 | 209,055 | -0.35(-4.89%) |
Jan 26, 2018 | 7.140 | 7.160 | 6.960 | 7.160 | 128,165 | +0.08(+1.13%) |
Jan 25, 2018 | 7.040 | 7.160 | 6.900 | 7.080 | 182,760 | +0.23(+3.36%) |
Jan 24, 2018 | 7.180 | 7.180 | 6.800 | 6.850 | 303,359 | -0.32(-4.46%) |
Jan 23, 2018 | 7.470 | 7.486 | 7.110 | 7.170 | 253,535 | -0.28(-3.76%) |
Jan 22, 2018 | 7.500 | 7.500 | 7.380 | 7.450 | 171,117 | -0.04(-0.53%) |
Jan 19, 2018 | 7.460 | 7.660 | 7.370 | 7.490 | 172,417 | +0.03(+0.40%) |
Jan 18, 2018 | 7.600 | 7.656 | 7.380 | 7.460 | 187,486 | -0.13(-1.71%) |
Jan 17, 2018 | 7.370 | 7.620 | 7.350 | 7.590 | 326,079 | +0.25(+3.41%) |
Jan 16, 2018 | 7.590 | 7.774 | 7.300 | 7.340 | 245,061 | -0.13(-1.74%) |
Jan 12, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.06(-0.73%) | |
Jan 11, 2018 | 7.530 | 7.739 | 7.500 | 7.525 | 293,437 | +0.02(+0.20%) |
Jan 10, 2018 | 7.510 | 177,406 | -0.21(-2.72%) | |||
Jan 09, 2018 | 7.620 | 7.850 | 7.530 | 7.720 | 264,474 | +0.20(+2.66%) |
Jan 08, 2018 | 7.840 | 7.850 | 7.460 | 7.520 | 578,898 | +0.12(+1.62%) |
Jan 05, 2018 | 7.000 | 7.880 | 7.000 | 7.400 | 881,766 | +0.41(+5.87%) |
Jan 04, 2018 | 7.080 | 7.110 | 6.932 | 6.990 | 179,301 | -0.07(-0.99%) |
Jan 03, 2018 | 7.200 | 7.310 | 6.990 | 7.060 | 198,809 | -0.11(-1.53%) |
Jan 02, 2018 | 6.980 | 7.190 | 6.980 | 7.170 | 127,209 | +0.20(+2.87%) |
Dec 29, 2017 | 6.970 | 6.970 | 6.970 | 0 | +0.02(+0.29%) | |
Dec 28, 2017 | 7.100 | 7.100 | 6.904 | 6.950 | 182,387 | -0.15(-2.11%) |
Dec 27, 2017 | 7.120 | 7.300 | 7.010 | 7.100 | 130,599 | -0.02(-0.28%) |
Dec 26, 2017 | 7.310 | 7.310 | 7.050 | 7.120 | 160,954 | -0.19(-2.60%) |
Dec 22, 2017 | 7.500 | 7.520 | 7.280 | 7.310 | 122,652 | -0.18(-2.40%) |
Dec 21, 2017 | 7.390 | 7.620 | 7.390 | 7.490 | 168,334 | +0.10(+1.35%) |
Dec 20, 2017 | 7.650 | 7.650 | 7.340 | 7.390 | 195,532 | -0.19(-2.51%) |
Dec 19, 2017 | 7.380 | 7.650 | 7.340 | 7.580 | 219,040 | +0.24(+3.27%) |
Dec 18, 2017 | 7.240 | 7.400 | 7.140 | 7.340 | 246,896 | +0.25(+3.53%) |
Dec 15, 2017 | 6.930 | 7.220 | 6.830 | 7.090 | 269,464 | +0.18(+2.60%) |
Dec 14, 2017 | 7.140 | 7.240 | 6.851 | 6.910 | 228,623 | -0.22(-3.09%) |
Dec 13, 2017 | 6.910 | 7.270 | 6.910 | 7.130 | 255,575 | +0.29(+4.24%) |
Dec 12, 2017 | 6.770 | 7.110 | 6.720 | 6.840 | 332,363 | +0.15(+2.24%) |
Dec 11, 2017 | 7.000 | 7.100 | 6.600 | 6.690 | 492,561 | -0.26(-3.74%) |
Dec 08, 2017 | 6.940 | 7.470 | 6.895 | 6.950 | 872,405 | +0.86(+14.12%) |
Dec 07, 2017 | 6.030 | 6.220 | 6.030 | 6.090 | 71,038 | +0.08(+1.33%) |
Dec 06, 2017 | 6.190 | 6.240 | 6.000 | 6.010 | 175,701 | -0.18(-2.91%) |
Dec 05, 2017 | 6.190 | 6.320 | 6.160 | 6.190 | 74,922 | -0.02(-0.32%) |
Dec 04, 2017 | 6.390 | 6.400 | 6.200 | 6.210 | 64,749 | -0.12(-1.90%) |
Dec 01, 2017 | 6.330 | 6.400 | 6.170 | 6.330 | 107,753 | -0.08(-1.25%) |
Nov 30, 2017 | 6.560 | 6.600 | 6.390 | 6.410 | 82,808 | -0.06(-0.93%) |
Nov 29, 2017 | 6.430 | 6.580 | 6.360 | 6.470 | 140,437 | +0.08(+1.25%) |
Nov 28, 2017 | 6.550 | 6.590 | 6.350 | 6.390 | 106,663 | -0.15(-2.29%) |
Nov 27, 2017 | 6.520 | 6.760 | 6.500 | 6.540 | 146,823 | +0.05(+0.77%) |
Nov 24, 2017 | 6.910 | 6.910 | 6.430 | 6.490 | 111,913 | -0.33(-4.84%) |
Nov 22, 2017 | 6.250 | 6.900 | 6.200 | 6.820 | 446,402 | +1.07(+18.61%) |
Nov 21, 2017 | 5.690 | 5.840 | 5.500 | 5.750 | 361,705 | +0.11(+1.95%) |
Nov 20, 2017 | 5.520 | 5.720 | 5.370 | 5.640 | 75,999 | +0.04(+0.71%) |
Nov 17, 2017 | 5.610 | 5.790 | 5.560 | 5.600 | 147,186 | -0.07(-1.23%) |
Nov 16, 2017 | 5.390 | 5.740 | 5.330 | 5.670 | 170,145 | +0.29(+5.39%) |
Nov 15, 2017 | 5.500 | 5.510 | 5.300 | 5.380 | 217,081 | -0.16(-2.89%) |
Nov 14, 2017 | 5.880 | 5.880 | 5.530 | 5.540 | 160,405 | -0.31(-5.30%) |
Nov 13, 2017 | 5.780 | 5.870 | 5.720 | 5.850 | 108,890 | +0.02(+0.34%) |
Nov 10, 2017 | 5.660 | 5.860 | 5.660 | 5.830 | 186,933 | +0.12(+2.10%) |
Nov 09, 2017 | 5.800 | 5.910 | 5.620 | 5.710 | 382,062 | -0.26(-4.36%) |
Nov 08, 2017 | 6.370 | 6.450 | 5.760 | 5.970 | 639,633 | -0.92(-13.35%) |
Nov 07, 2017 | 7.100 | 7.100 | 6.790 | 6.890 | 118,947 | +0.03(+0.44%) |
Nov 06, 2017 | 6.720 | 6.880 | 6.620 | 6.860 | 92,746 | +0.10(+1.48%) |
Nov 03, 2017 | 6.920 | 6.968 | 6.730 | 6.760 | 73,583 | -0.25(-3.57%) |
Nov 02, 2017 | 6.880 | 7.050 | 6.750 | 7.010 | 132,560 | +0.19(+2.79%) |