Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.450 | 7.450 | 7.000 | 7.250 | 264,358 | -0.20(-2.68%) |
Jan 30, 2018 | 7.600 | 7.650 | 7.600 | 7.450 | 163,929 | -0.25(-3.25%) |
Jan 29, 2018 | 7.550 | 7.850 | 7.550 | 7.700 | 233,177 | +0.05(+0.65%) |
Jan 26, 2018 | 7.850 | 8.050 | 7.500 | 7.650 | 246,959 | -0.20(-2.55%) |
Jan 25, 2018 | 7.800 | 7.900 | 7.450 | 7.850 | 210,161 | +0.15(+1.95%) |
Jan 24, 2018 | 8.000 | 8.050 | 7.500 | 7.700 | 264,077 | -0.20(-2.53%) |
Jan 23, 2018 | 7.650 | 8.100 | 7.600 | 7.900 | 295,319 | +0.30(+3.95%) |
Jan 22, 2018 | 7.850 | 7.300 | 7.600 | 356,263 | +0.30(+4.11%) | |
Jan 19, 2018 | 7.100 | 7.400 | 7.050 | 7.300 | 275,564 | +0.20(+2.82%) |
Jan 18, 2018 | 7.150 | 7.225 | 6.950 | 7.100 | 236,823 | -0.05(-0.70%) |
Jan 17, 2018 | 7.250 | 7.250 | 6.900 | 7.150 | 145,856 | +0.05(+0.70%) |
Jan 16, 2018 | 7.300 | 7.550 | 7.000 | 7.100 | 303,773 | -0.25(-3.40%) |
Jan 12, 2018 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) | |
Jan 11, 2018 | 7.100 | 7.600 | 7.050 | 7.400 | 301,729 | +0.25(+3.50%) |
Jan 10, 2018 | 7.050 | 7.250 | 6.950 | 7.150 | 293,312 | +0.10(+1.42%) |
Jan 09, 2018 | 6.850 | 7.100 | 6.800 | 7.050 | 178,810 | +0.20(+2.92%) |
Jan 08, 2018 | 7.050 | 7.100 | 6.700 | 6.850 | 224,942 | -0.25(-3.52%) |
Jan 05, 2018 | 7.100 | 7.150 | 7.000 | 7.100 | 297,599 | +0.05(+0.71%) |
Jan 04, 2018 | 7.150 | 7.200 | 6.600 | 7.050 | 269,458 | -0.10(-1.40%) |
Jan 03, 2018 | 7.400 | 7.400 | 6.950 | 7.150 | 425,264 | +0.15(+2.14%) |
Jan 02, 2018 | 6.650 | 7.050 | 6.575 | 7.000 | 341,626 | +0.40(+6.06%) |
Dec 29, 2017 | 6.600 | 6.600 | 6.600 | 0 | -0.05(-0.75%) | |
Dec 28, 2017 | 7.000 | 7.175 | 6.550 | 6.650 | 305,553 | -0.30(-4.32%) |
Dec 27, 2017 | 7.000 | 7.000 | 6.855 | 6.950 | 238,891 | +0.00(+0.00%) |
Dec 26, 2017 | 6.900 | 7.050 | 6.650 | 6.950 | 303,897 | +0.10(+1.46%) |
Dec 22, 2017 | 6.550 | 6.900 | 6.400 | 6.850 | 294,644 | +0.30(+4.58%) |
Dec 21, 2017 | 6.500 | 6.650 | 6.500 | 6.550 | 183,356 | +0.05(+0.77%) |
Dec 20, 2017 | 6.400 | 6.500 | 6.200 | 6.500 | 292,036 | +0.15(+2.36%) |
Dec 19, 2017 | 5.900 | 6.500 | 5.900 | 6.350 | 480,249 | +0.45(+7.63%) |
Dec 18, 2017 | 6.000 | 6.100 | 5.750 | 5.900 | 672,001 | +0.00(+0.00%) |
Dec 15, 2017 | 5.850 | 6.042 | 5.800 | 5.900 | 466,043 | +0.05(+0.85%) |
Dec 14, 2017 | 6.050 | 6.150 | 5.750 | 5.850 | 223,694 | -0.20(-3.31%) |
Dec 13, 2017 | 5.800 | 6.200 | 5.755 | 6.050 | 193,143 | +0.25(+4.31%) |
Dec 12, 2017 | 6.000 | 6.095 | 5.700 | 5.800 | 209,820 | -0.20(-3.33%) |
Dec 11, 2017 | 6.400 | 6.500 | 5.950 | 6.000 | 376,966 | -0.10(-1.64%) |
Dec 08, 2017 | 5.950 | 6.250 | 5.950 | 6.100 | 216,912 | +0.15(+2.52%) |
Dec 07, 2017 | 5.850 | 5.950 | 5.700 | 5.950 | 211,062 | +0.10(+1.71%) |
Dec 06, 2017 | 5.800 | 5.950 | 5.650 | 5.850 | 257,785 | +0.10(+1.74%) |
Dec 05, 2017 | 6.000 | 6.150 | 5.750 | 5.750 | 246,707 | -0.30(-4.96%) |
Dec 04, 2017 | 6.650 | 6.683 | 5.900 | 6.050 | 349,619 | -0.50(-7.63%) |
Dec 01, 2017 | 6.800 | 6.800 | 6.450 | 6.550 | 282,979 | -0.10(-1.50%) |
Nov 30, 2017 | 6.400 | 6.700 | 6.350 | 6.650 | 580,969 | +0.25(+3.91%) |
Nov 29, 2017 | 6.450 | 6.600 | 6.350 | 6.400 | 304,335 | -0.05(-0.78%) |
Nov 28, 2017 | 6.300 | 6.677 | 6.050 | 6.450 | 608,174 | +0.50(+8.40%) |
Nov 27, 2017 | 6.200 | 6.250 | 5.950 | 5.950 | 290,974 | -0.15(-2.46%) |
Nov 24, 2017 | 6.400 | 6.500 | 6.000 | 6.100 | 229,522 | -0.30(-4.69%) |
Nov 22, 2017 | 6.300 | 6.500 | 6.200 | 6.400 | 513,506 | +0.10(+1.59%) |
Nov 21, 2017 | 5.900 | 6.401 | 5.650 | 6.300 | 1,617,944 | +0.70(+12.50%) |
Nov 20, 2017 | 5.750 | 5.800 | 5.550 | 5.600 | 245,891 | -0.10(-1.75%) |
Nov 17, 2017 | 5.600 | 5.750 | 5.550 | 5.700 | 217,215 | +0.10(+1.79%) |
Nov 16, 2017 | 5.350 | 5.750 | 5.250 | 5.600 | 386,532 | +0.30(+5.66%) |
Nov 15, 2017 | 5.200 | 5.525 | 5.150 | 5.300 | 273,848 | +0.05(+0.95%) |
Nov 14, 2017 | 5.700 | 5.700 | 5.150 | 5.250 | 586,083 | -0.40(-7.08%) |
Nov 13, 2017 | 5.800 | 5.850 | 5.575 | 5.650 | 435,402 | -0.10(-1.74%) |
Nov 10, 2017 | 5.700 | 5.750 | 5.405 | 5.750 | 441,075 | +0.00(+0.00%) |
Nov 09, 2017 | 5.600 | 5.800 | 5.450 | 5.750 | 295,425 | +0.10(+1.77%) |
Nov 08, 2017 | 5.700 | 5.700 | 5.550 | 5.650 | 273,120 | +0.05(+0.89%) |
Nov 07, 2017 | 5.650 | 5.850 | 5.450 | 5.600 | 546,123 | +0.10(+1.82%) |
Nov 06, 2017 | 5.700 | 5.850 | 5.400 | 5.500 | 516,418 | -0.30(-5.17%) |
Nov 03, 2017 | 5.850 | 5.900 | 5.600 | 5.800 | 332,935 | +0.05(+0.87%) |
Nov 02, 2017 | 5.500 | 5.850 | 5.450 | 5.750 | 592,300 | +0.35(+6.48%) |