Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.550 | 7.600 | 7.100 | 7.150 | 77,681 | -0.35(-4.67%) |
Jan 30, 2018 | 7.400 | 7.400 | 7.400 | 7.500 | 62,938 | +0.10(+1.35%) |
Jan 29, 2018 | 7.500 | 7.500 | 7.300 | 7.400 | 82,774 | +0.10(+1.37%) |
Jan 26, 2018 | 7.300 | 7.500 | 7.250 | 7.300 | 56,326 | -0.05(-0.68%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.400 | 7.350 | 57,299 | +0.12(+1.73%) |
Jan 24, 2018 | 7.450 | 7.500 | 7.200 | 7.225 | 92,279 | -0.12(-1.70%) |
Jan 23, 2018 | 7.550 | 7.690 | 7.350 | 7.350 | 99,015 | -0.15(-2.00%) |
Jan 22, 2018 | 7.619 | 7.300 | 7.500 | 215,487 | +0.20(+2.74%) | |
Jan 19, 2018 | 7.300 | 7.400 | 7.250 | 7.300 | 61,381 | +0.10(+1.39%) |
Jan 18, 2018 | 7.200 | 7.300 | 7.055 | 7.200 | 35,438 | +0.00(+0.00%) |
Jan 17, 2018 | 7.250 | 7.595 | 7.150 | 7.200 | 32,084 | -0.05(-0.69%) |
Jan 16, 2018 | 7.600 | 7.750 | 7.050 | 7.250 | 105,817 | -0.30(-3.97%) |
Jan 12, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.05(-0.66%) | |
Jan 11, 2018 | 7.450 | 7.600 | 7.380 | 7.600 | 78,108 | +0.22(+3.05%) |
Jan 10, 2018 | 7.100 | 7.450 | 6.960 | 7.375 | 106,446 | +0.33(+4.61%) |
Jan 09, 2018 | 7.000 | 7.100 | 6.975 | 7.050 | 73,091 | +0.10(+1.44%) |
Jan 08, 2018 | 7.000 | 7.250 | 6.900 | 6.950 | 52,239 | -0.05(-0.71%) |
Jan 05, 2018 | 7.050 | 7.150 | 6.900 | 7.000 | 156,802 | -0.10(-1.41%) |
Jan 04, 2018 | 7.050 | 7.200 | 7.000 | 7.100 | 67,673 | +0.05(+0.71%) |
Jan 03, 2018 | 6.800 | 7.200 | 6.800 | 7.050 | 45,034 | +0.10(+1.44%) |
Jan 02, 2018 | 6.850 | 7.325 | 6.600 | 6.950 | 103,081 | +0.15(+2.21%) |
Dec 29, 2017 | 6.800 | 6.800 | 6.800 | 0 | -0.10(-1.45%) | |
Dec 28, 2017 | 7.456 | 7.500 | 6.850 | 6.900 | 302,404 | -0.45(-6.12%) |
Dec 27, 2017 | 7.300 | 7.350 | 7.250 | 7.350 | 69,037 | +0.02(+0.34%) |
Dec 26, 2017 | 7.450 | 7.500 | 7.100 | 7.325 | 44,176 | +0.12(+1.74%) |
Dec 22, 2017 | 7.150 | 7.200 | 6.900 | 7.200 | 65,929 | +0.05(+0.70%) |
Dec 21, 2017 | 7.050 | 7.250 | 7.000 | 7.150 | 46,542 | +0.05(+0.70%) |
Dec 20, 2017 | 7.200 | 7.200 | 7.050 | 7.100 | 37,502 | +0.00(+0.00%) |
Dec 19, 2017 | 7.000 | 7.200 | 6.900 | 7.100 | 62,794 | +0.10(+1.43%) |
Dec 18, 2017 | 7.050 | 7.240 | 6.750 | 7.000 | 58,183 | -0.10(-1.41%) |
Dec 15, 2017 | 7.100 | 7.300 | 6.900 | 7.100 | 77,480 | +0.00(+0.00%) |
Dec 14, 2017 | 6.950 | 7.250 | 6.750 | 7.100 | 113,752 | +0.05(+0.71%) |
Dec 13, 2017 | 7.150 | 7.500 | 6.800 | 7.050 | 100,003 | -0.05(-0.70%) |
Dec 12, 2017 | 7.450 | 7.450 | 7.050 | 7.100 | 67,797 | -0.35(-4.70%) |
Dec 11, 2017 | 7.600 | 7.650 | 7.450 | 7.450 | 63,930 | -0.20(-2.61%) |
Dec 08, 2017 | 7.850 | 7.950 | 7.500 | 7.650 | 66,714 | -0.25(-3.16%) |
Dec 07, 2017 | 7.750 | 8.000 | 7.700 | 7.900 | 44,135 | +0.15(+1.94%) |
Dec 06, 2017 | 7.750 | 7.853 | 7.600 | 7.750 | 29,062 | -0.15(-1.90%) |
Dec 05, 2017 | 7.884 | 8.000 | 7.700 | 7.900 | 29,087 | -0.05(-0.63%) |
Dec 04, 2017 | 8.000 | 8.100 | 7.850 | 7.950 | 49,273 | -0.05(-0.62%) |
Dec 01, 2017 | 8.000 | 8.050 | 7.825 | 8.000 | 57,982 | +0.10(+1.27%) |
Nov 30, 2017 | 8.100 | 8.200 | 7.800 | 7.900 | 48,723 | -0.15(-1.86%) |
Nov 29, 2017 | 8.150 | 8.300 | 7.990 | 8.050 | 116,571 | -0.05(-0.62%) |
Nov 28, 2017 | 8.300 | 8.500 | 8.100 | 8.100 | 57,429 | -0.25(-2.99%) |
Nov 27, 2017 | 8.350 | 8.500 | 8.250 | 8.350 | 50,325 | +0.00(+0.00%) |
Nov 24, 2017 | 8.250 | 8.500 | 8.150 | 8.350 | 27,724 | +0.15(+1.83%) |
Nov 22, 2017 | 8.050 | 8.500 | 8.050 | 8.200 | 125,112 | +0.05(+0.61%) |
Nov 21, 2017 | 7.850 | 8.250 | 7.850 | 8.150 | 73,460 | +0.20(+2.52%) |
Nov 20, 2017 | 7.800 | 7.950 | 7.700 | 7.950 | 33,750 | +0.10(+1.27%) |
Nov 17, 2017 | 7.750 | 7.875 | 7.700 | 7.850 | 37,145 | +0.25(+3.29%) |
Nov 16, 2017 | 7.650 | 7.850 | 7.500 | 7.600 | 101,745 | +0.00(+0.00%) |
Nov 15, 2017 | 7.450 | 7.700 | 7.450 | 7.600 | 126,363 | +0.10(+1.33%) |
Nov 14, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 154,819 | -0.05(-0.66%) |
Nov 13, 2017 | 7.900 | 7.950 | 7.550 | 7.550 | 62,954 | -0.25(-3.21%) |
Nov 10, 2017 | 7.700 | 8.150 | 7.700 | 7.800 | 54,835 | +0.15(+1.96%) |
Nov 09, 2017 | 7.900 | 8.500 | 7.600 | 7.650 | 92,275 | -0.30(-3.77%) |
Nov 08, 2017 | 8.000 | 8.150 | 7.700 | 7.950 | 50,315 | -0.15(-1.85%) |
Nov 07, 2017 | 7.950 | 8.150 | 7.749 | 8.100 | 49,952 | +0.10(+1.25%) |
Nov 06, 2017 | 8.150 | 8.250 | 7.850 | 8.000 | 28,443 | -0.10(-1.23%) |
Nov 03, 2017 | 7.300 | 8.350 | 7.100 | 8.100 | 70,471 | +0.75(+10.20%) |
Nov 02, 2017 | 7.350 | 7.600 | 7.100 | 7.350 | 101,467 | -0.05(-0.68%) |