Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.550 | 7.550 | 7.350 | 7.400 | 198,400 | -0.15(-1.99%) |
Jan 30, 2018 | 7.650 | 7.700 | 7.650 | 7.550 | 445,340 | -0.15(-1.95%) |
Jan 29, 2018 | 7.800 | 7.800 | 7.600 | 7.700 | 420,996 | -0.15(-1.91%) |
Jan 26, 2018 | 7.850 | 8.000 | 7.700 | 7.850 | 205,784 | +0.00(+0.00%) |
Jan 25, 2018 | 8.000 | 8.075 | 7.850 | 7.850 | 222,196 | -0.20(-2.48%) |
Jan 24, 2018 | 8.000 | 8.125 | 7.950 | 8.050 | 189,937 | +0.05(+0.63%) |
Jan 23, 2018 | 8.100 | 8.100 | 7.950 | 8.000 | 248,585 | -0.15(-1.84%) |
Jan 22, 2018 | 8.100 | 8.200 | 8.025 | 8.150 | 219,168 | +0.00(+0.00%) |
Jan 19, 2018 | 8.050 | 8.200 | 8.050 | 8.150 | 102,563 | +0.10(+1.24%) |
Jan 18, 2018 | 8.050 | 8.125 | 8.050 | 8.050 | 81,412 | +0.00(+0.00%) |
Jan 17, 2018 | 8.100 | 8.250 | 8.000 | 8.050 | 130,102 | -0.05(-0.62%) |
Jan 16, 2018 | 8.100 | 8.150 | 8.000 | 8.100 | 151,555 | +0.05(+0.62%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | -0.05(-0.62%) | |
Jan 11, 2018 | 8.000 | 8.200 | 8.000 | 8.100 | 144,067 | +0.15(+1.89%) |
Jan 10, 2018 | 7.950 | 7.950 | 294,833 | -0.60(-7.02%) | ||
Jan 09, 2018 | 8.750 | 8.800 | 8.400 | 8.550 | 215,100 | -0.15(-1.72%) |
Jan 08, 2018 | 8.250 | 8.845 | 8.250 | 8.700 | 593,959 | +0.45(+5.45%) |
Jan 05, 2018 | 8.100 | 8.350 | 7.950 | 8.250 | 222,634 | +0.20(+2.48%) |
Jan 04, 2018 | 7.850 | 8.250 | 7.800 | 8.050 | 192,130 | +0.20(+2.55%) |
Jan 03, 2018 | 7.850 | 7.900 | 7.800 | 7.850 | 77,176 | +0.05(+0.64%) |
Jan 02, 2018 | 7.850 | 7.900 | 7.700 | 7.800 | 201,752 | +0.05(+0.65%) |
Dec 29, 2017 | 7.750 | 7.750 | 7.750 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.900 | 7.900 | 7.650 | 7.750 | 131,854 | -0.15(-1.90%) |
Dec 27, 2017 | 7.900 | 8.050 | 7.800 | 7.900 | 141,739 | +0.00(+0.00%) |
Dec 26, 2017 | 8.000 | 8.050 | 7.900 | 7.900 | 45,832 | -0.10(-1.25%) |
Dec 22, 2017 | 7.900 | 8.000 | 7.850 | 8.000 | 98,966 | +0.05(+0.63%) |
Dec 21, 2017 | 7.900 | 8.100 | 7.855 | 7.950 | 93,352 | +0.05(+0.63%) |
Dec 20, 2017 | 8.100 | 8.150 | 7.800 | 7.900 | 194,518 | -0.20(-2.47%) |
Dec 19, 2017 | 8.150 | 8.300 | 8.000 | 8.100 | 273,834 | +0.05(+0.62%) |
Dec 18, 2017 | 8.100 | 8.250 | 7.950 | 8.050 | 1,015,359 | +0.00(+0.00%) |
Dec 15, 2017 | 8.100 | 7.900 | 8.050 | 3,978,653 | +0.15(+1.90%) | |
Dec 14, 2017 | 7.900 | 8.050 | 7.850 | 7.900 | 138,466 | -0.05(-0.63%) |
Dec 13, 2017 | 7.850 | 8.050 | 7.750 | 7.950 | 194,294 | +0.15(+1.92%) |
Dec 12, 2017 | 7.800 | 8.000 | 7.800 | 7.800 | 212,336 | +0.00(+0.00%) |
Dec 11, 2017 | 7.650 | 7.900 | 7.650 | 7.800 | 91,644 | +0.15(+1.96%) |
Dec 08, 2017 | 7.550 | 7.700 | 7.495 | 7.650 | 155,916 | +0.15(+2.00%) |
Dec 07, 2017 | 7.550 | 7.650 | 7.450 | 7.500 | 140,310 | -0.05(-0.66%) |
Dec 06, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 147,465 | +0.00(+0.00%) |
Dec 05, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 161,563 | -0.30(-3.82%) |
Dec 04, 2017 | 8.050 | 8.050 | 7.800 | 7.850 | 198,794 | -0.10(-1.26%) |
Dec 01, 2017 | 7.850 | 8.140 | 7.750 | 7.950 | 244,856 | +0.05(+0.63%) |
Nov 30, 2017 | 7.750 | 7.975 | 7.700 | 7.900 | 208,794 | +0.20(+2.60%) |
Nov 29, 2017 | 7.700 | 7.775 | 7.650 | 7.700 | 109,175 | +0.00(+0.00%) |
Nov 28, 2017 | 7.600 | 7.750 | 7.550 | 7.700 | 141,249 | +0.10(+1.32%) |
Nov 27, 2017 | 7.600 | 7.700 | 7.500 | 7.600 | 177,161 | +0.05(+0.66%) |
Nov 24, 2017 | 7.650 | 7.700 | 7.490 | 7.550 | 184,578 | -0.10(-1.31%) |
Nov 22, 2017 | 7.750 | 7.850 | 7.555 | 7.650 | 321,185 | -0.10(-1.29%) |
Nov 21, 2017 | 7.950 | 8.000 | 7.750 | 7.750 | 185,675 | -0.22(-2.82%) |
Nov 20, 2017 | 7.650 | 8.100 | 7.550 | 7.975 | 459,864 | +0.27(+3.57%) |
Nov 17, 2017 | 7.400 | 7.700 | 7.375 | 7.700 | 285,162 | +0.25(+3.36%) |
Nov 16, 2017 | 7.400 | 7.525 | 7.350 | 7.450 | 262,697 | +0.05(+0.68%) |
Nov 15, 2017 | 7.450 | 7.500 | 7.175 | 7.400 | 498,079 | +0.00(+0.00%) |
Nov 14, 2017 | 7.050 | 7.500 | 7.000 | 7.400 | 577,444 | +0.40(+5.71%) |
Nov 13, 2017 | 7.500 | 7.500 | 6.950 | 7.000 | 609,714 | -0.50(-6.67%) |
Nov 10, 2017 | 7.700 | 7.750 | 7.300 | 7.500 | 497,812 | -0.17(-2.28%) |
Nov 09, 2017 | 7.600 | 7.725 | 7.400 | 7.675 | 758,874 | -0.05(-0.65%) |
Nov 08, 2017 | 8.400 | 8.660 | 7.674 | 7.725 | 1,014,608 | -1.08(-12.22%) |
Nov 07, 2017 | 8.600 | 9.000 | 8.500 | 8.800 | 304,020 | +0.10(+1.15%) |
Nov 06, 2017 | 8.850 | 8.900 | 8.625 | 8.700 | 300,245 | -0.10(-1.14%) |
Nov 03, 2017 | 9.250 | 9.250 | 8.400 | 8.800 | 639,461 | -0.45(-4.86%) |
Nov 02, 2017 | 9.350 | 9.500 | 9.150 | 9.250 | 425,728 | -0.15(-1.60%) |