Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.530 | 7.530 | 7.530 | 0 | -0.06(-0.79%) | |
Dec 28, 2017 | 7.530 | 7.640 | 7.380 | 7.590 | 362,192 | +0.10(+1.34%) |
Dec 27, 2017 | 7.480 | 7.680 | 7.450 | 7.490 | 300,541 | +0.00(+0.00%) |
Dec 26, 2017 | 7.560 | 7.680 | 7.430 | 7.490 | 207,500 | -0.09(-1.19%) |
Dec 22, 2017 | 7.650 | 7.780 | 7.510 | 7.580 | 243,624 | -0.02(-0.26%) |
Dec 21, 2017 | 7.520 | 7.860 | 7.508 | 7.600 | 487,709 | +0.12(+1.60%) |
Dec 20, 2017 | 7.500 | 7.610 | 7.230 | 7.480 | 416,875 | -0.03(-0.40%) |
Dec 19, 2017 | 7.870 | 7.940 | 7.430 | 7.510 | 305,314 | -0.34(-4.33%) |
Dec 18, 2017 | 7.620 | 8.000 | 7.620 | 7.850 | 230,097 | +0.19(+2.48%) |
Dec 15, 2017 | 7.400 | 7.770 | 7.400 | 7.660 | 569,189 | +0.30(+4.08%) |
Dec 14, 2017 | 7.260 | 7.480 | 7.200 | 7.360 | 326,943 | +0.11(+1.52%) |
Dec 13, 2017 | 7.320 | 7.420 | 7.250 | 7.250 | 302,549 | -0.09(-1.23%) |
Dec 12, 2017 | 7.450 | 7.660 | 7.250 | 7.340 | 317,849 | +0.14(+1.94%) |
Dec 11, 2017 | 7.360 | 7.510 | 7.190 | 7.200 | 395,744 | -0.13(-1.77%) |
Dec 08, 2017 | 7.340 | 7.410 | 7.260 | 7.330 | 237,026 | +0.00(+0.00%) |
Dec 07, 2017 | 7.240 | 7.610 | 7.240 | 367,748 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.330 | 7.460 | 7.250 | 7.270 | 229,086 | -0.09(-1.22%) |
Dec 05, 2017 | 7.510 | 7.510 | 7.350 | 7.360 | 278,621 | -0.10(-1.34%) |
Dec 04, 2017 | 7.530 | 7.690 | 7.400 | 7.460 | 159,889 | +0.06(+0.81%) |
Dec 01, 2017 | 7.490 | 7.650 | 7.300 | 7.400 | 117,562 | -0.10(-1.33%) |
Nov 30, 2017 | 7.290 | 7.560 | 7.250 | 7.500 | 284,192 | +0.28(+3.88%) |
Nov 29, 2017 | 7.430 | 7.610 | 7.200 | 7.220 | 183,666 | -0.14(-1.90%) |
Nov 28, 2017 | 7.300 | 7.470 | 7.140 | 7.360 | 136,270 | +0.09(+1.24%) |
Nov 27, 2017 | 7.400 | 7.457 | 7.200 | 7.270 | 166,949 | -0.28(-3.71%) |
Nov 24, 2017 | 7.400 | 7.880 | 7.400 | 7.550 | 131,168 | +0.15(+2.03%) |
Nov 22, 2017 | 7.230 | 7.440 | 7.120 | 7.400 | 123,307 | +0.25(+3.50%) |
Nov 21, 2017 | 7.350 | 7.400 | 7.100 | 7.150 | 137,435 | -0.13(-1.79%) |
Nov 20, 2017 | 7.180 | 7.400 | 7.180 | 7.280 | 156,647 | +0.14(+1.96%) |
Nov 17, 2017 | 7.100 | 7.260 | 7.000 | 7.140 | 134,880 | +0.00(+0.00%) |
Nov 16, 2017 | 7.100 | 7.215 | 7.065 | 7.140 | 154,258 | -0.02(-0.28%) |
Nov 15, 2017 | 7.090 | 7.390 | 7.070 | 7.160 | 78,058 | +0.01(+0.14%) |
Nov 14, 2017 | 7.120 | 7.190 | 7.080 | 7.150 | 82,077 | -0.04(-0.56%) |
Nov 13, 2017 | 7.100 | 7.290 | 7.060 | 7.190 | 157,525 | +0.02(+0.28%) |
Nov 10, 2017 | 7.150 | 7.270 | 7.030 | 7.170 | 125,062 | -0.03(-0.42%) |
Nov 09, 2017 | 7.440 | 7.462 | 7.000 | 7.200 | 370,730 | -0.28(-3.74%) |
Nov 08, 2017 | 7.320 | 7.635 | 7.320 | 7.480 | 90,104 | +0.11(+1.49%) |
Nov 07, 2017 | 7.820 | 7.820 | 7.250 | 7.370 | 427,211 | -0.38(-4.90%) |
Nov 06, 2017 | 7.690 | 7.830 | 7.490 | 7.750 | 91,787 | +0.04(+0.52%) |
Nov 03, 2017 | 7.660 | 7.820 | 7.550 | 7.710 | 71,413 | +0.01(+0.13%) |
Nov 02, 2017 | 7.590 | 7.820 | 7.500 | 7.700 | 117,686 | +0.08(+1.05%) |
Nov 01, 2017 | 7.850 | 7.850 | 7.430 | 7.620 | 209,340 | -0.21(-2.68%) |
Oct 31, 2017 | 7.620 | 8.140 | 7.500 | 7.830 | 297,289 | -0.37(-4.51%) |
Oct 30, 2017 | 8.050 | 8.315 | 7.950 | 8.200 | 159,360 | +0.15(+1.86%) |
Oct 27, 2017 | 8.150 | 8.215 | 8.000 | 8.050 | 115,034 | -0.06(-0.74%) |
Oct 26, 2017 | 8.220 | 8.310 | 8.020 | 8.110 | 104,650 | -0.08(-0.98%) |
Oct 25, 2017 | 8.860 | 8.876 | 8.110 | 8.190 | 220,685 | -0.56(-6.40%) |
Oct 24, 2017 | 7.560 | 9.000 | 7.560 | 8.750 | 801,881 | +1.23(+16.36%) |
Oct 23, 2017 | 7.650 | 7.800 | 7.351 | 7.520 | 82,664 | -0.14(-1.83%) |
Oct 20, 2017 | 7.630 | 7.750 | 7.470 | 7.660 | 169,914 | +0.13(+1.73%) |
Oct 19, 2017 | 7.500 | 7.560 | 7.420 | 7.530 | 100,930 | +0.02(+0.27%) |
Oct 18, 2017 | 7.500 | 7.650 | 7.440 | 7.510 | 168,603 | +0.01(+0.13%) |
Oct 17, 2017 | 7.190 | 7.600 | 7.120 | 7.500 | 106,687 | +0.24(+3.31%) |
Oct 16, 2017 | 7.350 | 7.365 | 7.180 | 7.260 | 172,389 | -0.11(-1.49%) |
Oct 13, 2017 | 7.250 | 7.410 | 7.140 | 7.370 | 115,164 | +0.12(+1.66%) |
Oct 12, 2017 | 7.250 | 7.290 | 7.100 | 7.250 | 130,220 | -0.04(-0.55%) |
Oct 11, 2017 | 7.290 | 7.320 | 7.190 | 7.290 | 122,315 | +0.04(+0.55%) |
Oct 10, 2017 | 7.210 | 7.380 | 7.050 | 7.250 | 112,171 | +0.10(+1.40%) |
Oct 09, 2017 | 7.140 | 7.285 | 6.907 | 7.150 | 181,289 | -0.11(-1.52%) |
Oct 06, 2017 | 6.550 | 7.280 | 6.550 | 7.260 | 251,999 | +0.71(+10.84%) |
Oct 05, 2017 | 6.310 | 6.570 | 6.210 | 6.550 | 127,722 | +0.24(+3.80%) |
Oct 04, 2017 | 6.070 | 6.360 | 6.070 | 6.310 | 119,857 | +0.25(+4.13%) |
Oct 03, 2017 | 6.280 | 6.280 | 6.025 | 6.060 | 96,636 | -0.21(-3.35%) |