Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.950 | 7.077 | 6.910 | 6.960 | 37,124 | -0.02(-0.29%) |
Jan 30, 2018 | 7.030 | 7.077 | 6.860 | 6.980 | 27,408 | -0.05(-0.71%) |
Jan 29, 2018 | 7.010 | 7.150 | 6.870 | 7.030 | 87,086 | -0.06(-0.85%) |
Jan 26, 2018 | 6.900 | 7.120 | 6.850 | 7.090 | 36,113 | +0.24(+3.50%) |
Jan 25, 2018 | 6.720 | 7.070 | 6.690 | 6.850 | 107,238 | +0.05(+0.74%) |
Jan 24, 2018 | 6.980 | 7.100 | 6.680 | 6.800 | 70,624 | -0.25(-3.55%) |
Jan 23, 2018 | 6.940 | 7.210 | 6.930 | 7.050 | 72,991 | +0.13(+1.88%) |
Jan 22, 2018 | 6.700 | 7.100 | 6.660 | 6.920 | 62,294 | +0.23(+3.44%) |
Jan 19, 2018 | 6.750 | 6.780 | 6.651 | 6.690 | 17,557 | +0.00(+0.00%) |
Jan 18, 2018 | 6.720 | 6.850 | 6.680 | 6.690 | 4,360 | -0.03(-0.45%) |
Jan 17, 2018 | 6.560 | 6.750 | 6.510 | 6.720 | 22,684 | +0.17(+2.60%) |
Jan 16, 2018 | 6.880 | 6.880 | 6.550 | 6.550 | 17,959 | -0.16(-2.37%) |
Jan 12, 2018 | 6.709 | 6.709 | 6.709 | 0 | -0.06(-0.90%) | |
Jan 11, 2018 | 6.780 | 6.842 | 6.730 | 6.770 | 151,726 | +0.07(+1.04%) |
Jan 10, 2018 | 6.570 | 6.749 | 6.550 | 6.700 | 27,440 | +0.09(+1.36%) |
Jan 09, 2018 | 7.010 | 7.010 | 6.610 | 6.610 | 41,956 | -0.35(-5.03%) |
Jan 08, 2018 | 6.920 | 7.000 | 6.900 | 6.960 | 18,966 | -0.01(-0.09%) |
Jan 05, 2018 | 6.910 | 7.020 | 6.900 | 6.967 | 31,408 | +0.05(+0.67%) |
Jan 04, 2018 | 6.890 | 7.030 | 6.880 | 6.920 | 27,891 | +0.05(+0.73%) |
Jan 03, 2018 | 6.880 | 7.025 | 6.720 | 6.870 | 32,431 | -0.03(-0.43%) |
Jan 02, 2018 | 7.000 | 7.100 | 6.820 | 6.900 | 24,397 | -0.08(-1.15%) |
Dec 29, 2017 | 6.980 | 6.980 | 6.980 | 0 | +0.23(+3.41%) | |
Dec 28, 2017 | 6.740 | 6.890 | 6.710 | 6.750 | 38,998 | -0.07(-1.03%) |
Dec 27, 2017 | 6.810 | 6.870 | 6.770 | 6.820 | 46,461 | -0.01(-0.15%) |
Dec 26, 2017 | 6.980 | 6.980 | 6.710 | 6.830 | 20,784 | -0.15(-2.15%) |
Dec 22, 2017 | 7.020 | 7.020 | 6.950 | 6.980 | 13,112 | -0.04(-0.57%) |
Dec 21, 2017 | 6.970 | 7.060 | 6.960 | 7.020 | 54,520 | +0.06(+0.86%) |
Dec 20, 2017 | 7.040 | 7.100 | 6.840 | 6.960 | 116,157 | -0.08(-1.14%) |
Dec 19, 2017 | 6.960 | 7.120 | 6.950 | 7.040 | 96,380 | +0.10(+1.44%) |
Dec 18, 2017 | 7.110 | 7.110 | 6.905 | 6.940 | 79,054 | -0.01(-0.14%) |
Dec 15, 2017 | 6.960 | 7.035 | 6.914 | 6.950 | 28,499 | -0.01(-0.14%) |
Dec 14, 2017 | 6.960 | 7.030 | 6.910 | 6.960 | 61,285 | -0.04(-0.57%) |
Dec 13, 2017 | 6.830 | 7.040 | 6.810 | 7.000 | 28,273 | +0.16(+2.34%) |
Dec 12, 2017 | 6.990 | 6.990 | 6.782 | 6.840 | 63,156 | -0.11(-1.58%) |
Dec 11, 2017 | 6.980 | 7.100 | 6.900 | 6.950 | 148,834 | +0.13(+1.91%) |
Dec 08, 2017 | 6.650 | 6.900 | 6.560 | 6.820 | 313,781 | +0.20(+3.02%) |
Dec 07, 2017 | 6.510 | 6.660 | 6.450 | 6.620 | 63,368 | +0.17(+2.64%) |
Dec 06, 2017 | 6.400 | 6.650 | 6.270 | 6.450 | 696,218 | -0.77(-10.66%) |
Dec 05, 2017 | 7.350 | 7.379 | 7.200 | 7.220 | 14,697 | -0.13(-1.77%) |
Dec 04, 2017 | 7.580 | 7.580 | 7.350 | 7.350 | 12,108 | -0.20(-2.63%) |
Dec 01, 2017 | 7.600 | 7.650 | 7.450 | 7.549 | 8,174 | -0.09(-1.19%) |
Nov 30, 2017 | 7.640 | 7.640 | 7.510 | 7.640 | 17,880 | +0.04(+0.53%) |
Nov 29, 2017 | 7.660 | 7.660 | 7.600 | 7.600 | 2,842 | -0.07(-0.91%) |
Nov 28, 2017 | 7.630 | 7.750 | 7.580 | 7.670 | 49,347 | +0.07(+0.92%) |
Nov 27, 2017 | 7.550 | 7.680 | 7.550 | 7.600 | 27,535 | -0.05(-0.65%) |
Nov 24, 2017 | 7.700 | 7.700 | 7.629 | 7.650 | 7,301 | -0.05(-0.65%) |
Nov 22, 2017 | 7.670 | 7.700 | 7.670 | 7.700 | 1,571 | +0.05(+0.65%) |
Nov 21, 2017 | 7.600 | 7.700 | 7.600 | 7.650 | 3,867 | +0.07(+0.89%) |
Nov 20, 2017 | 7.600 | 7.600 | 7.500 | 7.583 | 11,518 | -0.09(-1.14%) |
Nov 17, 2017 | 7.540 | 7.780 | 7.540 | 7.670 | 6,964 | +0.13(+1.72%) |
Nov 16, 2017 | 7.660 | 7.800 | 7.540 | 7.540 | 9,066 | -0.08(-1.05%) |
Nov 15, 2017 | 7.800 | 7.880 | 7.540 | 7.620 | 9,232 | -0.22(-2.81%) |
Nov 14, 2017 | 7.950 | 8.000 | 7.820 | 7.840 | 12,907 | -0.09(-1.13%) |
Nov 13, 2017 | 7.920 | 8.040 | 7.850 | 7.930 | 101,023 | -0.03(-0.38%) |
Nov 10, 2017 | 8.020 | 8.089 | 7.920 | 7.960 | 33,118 | -0.05(-0.56%) |
Nov 09, 2017 | 7.960 | 8.079 | 7.800 | 8.005 | 21,914 | -0.06(-0.81%) |
Nov 08, 2017 | 8.010 | 8.090 | 8.010 | 8.070 | 8,822 | +0.01(+0.12%) |
Nov 07, 2017 | 8.020 | 8.140 | 7.990 | 8.060 | 12,313 | +0.03(+0.37%) |
Nov 06, 2017 | 8.050 | 8.150 | 7.960 | 8.030 | 59,908 | -0.02(-0.25%) |
Nov 03, 2017 | 7.650 | 8.100 | 7.640 | 8.050 | 231,291 | +0.40(+5.23%) |
Nov 02, 2017 | 6.700 | 8.098 | 6.670 | 7.650 | 464,061 | +1.08(+16.44%) |