Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.860 | 8.940 | 8.440 | 8.630 | 397,853 | -0.23(-2.60%) |
Jan 30, 2018 | 9.080 | 9.080 | 8.714 | 8.860 | 463,915 | -0.19(-2.10%) |
Jan 29, 2018 | 9.000 | 9.285 | 9.000 | 9.050 | 437,886 | -0.03(-0.33%) |
Jan 26, 2018 | 9.100 | 9.705 | 8.990 | 9.080 | 708,921 | -0.05(-0.55%) |
Jan 25, 2018 | 9.080 | 9.300 | 8.900 | 9.130 | 462,911 | +0.13(+1.44%) |
Jan 24, 2018 | 9.660 | 9.660 | 8.830 | 9.000 | 578,968 | -0.43(-4.56%) |
Jan 23, 2018 | 8.550 | 9.500 | 8.505 | 9.430 | 1,769,650 | +0.93(+10.94%) |
Jan 22, 2018 | 8.480 | 9.110 | 8.210 | 8.500 | 3,053,178 | +0.41(+5.07%) |
Jan 19, 2018 | 7.680 | 8.150 | 7.460 | 8.090 | 415,025 | +0.45(+5.89%) |
Jan 18, 2018 | 7.840 | 7.840 | 7.561 | 7.640 | 347,211 | -0.25(-3.17%) |
Jan 17, 2018 | 8.150 | 8.800 | 7.680 | 7.890 | 1,216,234 | +0.38(+5.06%) |
Jan 16, 2018 | 7.770 | 7.870 | 7.440 | 7.510 | 364,592 | -0.30(-3.84%) |
Jan 12, 2018 | 7.810 | 7.810 | 7.810 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 7.850 | 7.929 | 7.640 | 7.810 | 206,134 | -0.05(-0.64%) |
Jan 10, 2018 | 7.780 | 7.880 | 7.520 | 7.860 | 123,691 | +0.02(+0.26%) |
Jan 09, 2018 | 8.000 | 8.052 | 7.650 | 7.840 | 175,557 | -0.14(-1.75%) |
Jan 08, 2018 | 7.820 | 8.130 | 7.820 | 7.980 | 385,670 | +0.27(+3.50%) |
Jan 05, 2018 | 7.550 | 7.860 | 7.550 | 7.710 | 121,006 | +0.19(+2.53%) |
Jan 04, 2018 | 7.570 | 7.650 | 7.290 | 7.520 | 146,220 | -0.05(-0.66%) |
Jan 03, 2018 | 7.100 | 7.630 | 7.100 | 7.570 | 397,165 | +0.47(+6.62%) |
Jan 02, 2018 | 6.690 | 7.280 | 6.660 | 7.100 | 183,448 | +0.42(+6.29%) |
Dec 29, 2017 | 6.680 | 6.680 | 6.680 | 0 | -0.10(-1.47%) | |
Dec 28, 2017 | 6.750 | 6.810 | 6.681 | 6.780 | 108,040 | -0.02(-0.29%) |
Dec 27, 2017 | 6.700 | 6.820 | 6.630 | 6.800 | 151,131 | +0.04(+0.59%) |
Dec 26, 2017 | 7.050 | 7.050 | 6.710 | 6.760 | 198,658 | -0.24(-3.43%) |
Dec 22, 2017 | 7.000 | 7.061 | 6.800 | 7.000 | 187,460 | -0.06(-0.85%) |
Dec 21, 2017 | 7.140 | 7.214 | 6.980 | 7.060 | 154,927 | -0.04(-0.56%) |
Dec 20, 2017 | 7.150 | 7.200 | 7.030 | 7.100 | 146,908 | +0.02(+0.28%) |
Dec 19, 2017 | 7.190 | 7.350 | 7.080 | 7.080 | 138,043 | -0.09(-1.26%) |
Dec 18, 2017 | 7.410 | 7.450 | 7.140 | 7.170 | 164,024 | -0.20(-2.71%) |
Dec 15, 2017 | 7.450 | 7.475 | 7.140 | 7.370 | 1,208,760 | +0.00(+0.00%) |
Dec 14, 2017 | 7.480 | 7.505 | 7.210 | 7.370 | 289,013 | -0.08(-1.07%) |
Dec 13, 2017 | 7.790 | 7.790 | 7.310 | 7.450 | 359,486 | -0.41(-5.22%) |
Dec 12, 2017 | 8.020 | 8.020 | 7.760 | 7.860 | 230,411 | -0.06(-0.76%) |
Dec 11, 2017 | 8.450 | 8.660 | 7.830 | 7.920 | 477,909 | -0.46(-5.43%) |
Dec 08, 2017 | 8.050 | 8.380 | 7.980 | 8.375 | 268,603 | +0.39(+4.95%) |
Dec 07, 2017 | 7.870 | 8.060 | 7.730 | 7.980 | 215,136 | +0.16(+2.05%) |
Dec 06, 2017 | 7.800 | 7.980 | 7.651 | 7.820 | 233,146 | +0.02(+0.26%) |
Dec 05, 2017 | 7.960 | 8.070 | 7.750 | 7.800 | 132,994 | -0.13(-1.64%) |
Dec 04, 2017 | 8.230 | 8.230 | 7.878 | 7.930 | 146,978 | -0.17(-2.10%) |
Dec 01, 2017 | 8.210 | 8.340 | 7.950 | 8.100 | 283,593 | -0.18(-2.17%) |
Nov 30, 2017 | 7.860 | 8.450 | 7.840 | 8.280 | 678,715 | +0.46(+5.88%) |
Nov 29, 2017 | 8.290 | 8.340 | 7.750 | 7.820 | 201,258 | -0.41(-4.98%) |
Nov 28, 2017 | 8.180 | 8.300 | 7.955 | 8.230 | 98,861 | +0.06(+0.73%) |
Nov 27, 2017 | 8.270 | 8.660 | 8.001 | 8.170 | 182,294 | -0.07(-0.85%) |
Nov 24, 2017 | 8.190 | 8.710 | 8.120 | 8.240 | 169,519 | +0.13(+1.60%) |
Nov 22, 2017 | 7.920 | 8.160 | 7.790 | 8.110 | 135,938 | +0.22(+2.85%) |
Nov 21, 2017 | 7.880 | 7.960 | 7.760 | 7.885 | 145,752 | +0.04(+0.45%) |
Nov 20, 2017 | 7.910 | 7.950 | 7.730 | 7.850 | 154,214 | -0.03(-0.38%) |
Nov 17, 2017 | 8.000 | 8.010 | 7.580 | 7.880 | 129,620 | -0.14(-1.75%) |
Nov 16, 2017 | 7.990 | 8.140 | 7.950 | 8.020 | 168,472 | +0.07(+0.88%) |
Nov 15, 2017 | 7.540 | 8.140 | 7.361 | 7.950 | 242,332 | +0.36(+4.74%) |
Nov 14, 2017 | 7.800 | 7.849 | 7.300 | 7.590 | 382,872 | -0.21(-2.69%) |
Nov 13, 2017 | 8.100 | 8.100 | 7.750 | 7.800 | 162,905 | -0.30(-3.70%) |
Nov 10, 2017 | 8.150 | 8.350 | 7.929 | 8.100 | 148,310 | +0.02(+0.25%) |
Nov 09, 2017 | 8.260 | 8.280 | 7.860 | 8.080 | 191,731 | -0.10(-1.22%) |
Nov 08, 2017 | 8.160 | 8.290 | 8.070 | 8.180 | 160,495 | +0.01(+0.12%) |
Nov 07, 2017 | 8.440 | 8.570 | 8.080 | 8.170 | 267,472 | -0.27(-3.20%) |
Nov 06, 2017 | 8.290 | 8.890 | 8.290 | 8.440 | 343,460 | +0.27(+3.30%) |
Nov 03, 2017 | 7.950 | 8.746 | 7.900 | 8.170 | 384,339 | +0.31(+3.94%) |
Nov 02, 2017 | 7.510 | 7.980 | 7.350 | 7.860 | 271,777 | +0.35(+4.66%) |