Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.570 | 7.700 | 7.570 | 7.700 | 3,646 | +0.02(+0.26%) |
Jan 30, 2018 | 7.590 | 7.760 | 7.460 | 7.680 | 12,586 | +0.03(+0.39%) |
Jan 29, 2018 | 7.640 | 7.660 | 7.540 | 7.650 | 3,069 | -0.05(-0.65%) |
Jan 26, 2018 | 7.400 | 7.800 | 7.400 | 7.700 | 22,452 | +0.22(+2.94%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.450 | 7.480 | 7,841 | -0.11(-1.45%) |
Jan 24, 2018 | 7.660 | 7.660 | 7.550 | 7.590 | 1,462 | -0.05(-0.65%) |
Jan 23, 2018 | 7.650 | 7.650 | 7.550 | 7.640 | 5,266 | +0.01(+0.13%) |
Jan 22, 2018 | 8.270 | 8.270 | 7.550 | 7.630 | 37,112 | -0.29(-3.66%) |
Jan 19, 2018 | 8.100 | 8.130 | 7.890 | 7.920 | 6,624 | -0.22(-2.70%) |
Jan 18, 2018 | 8.200 | 8.030 | 8.140 | 15,199 | +0.11(+1.37%) | |
Jan 17, 2018 | 8.280 | 8.370 | 7.950 | 8.030 | 25,025 | -0.24(-2.90%) |
Jan 16, 2018 | 8.300 | 8.365 | 8.250 | 8.270 | 40,636 | +0.06(+0.73%) |
Jan 15, 2018 | 8.240 | 8.240 | 8.150 | 8.210 | 1,999 | -0.03(-0.36%) |
Jan 12, 2018 | 8.210 | 8.270 | 8.160 | 8.240 | 9,546 | +0.01(+0.06%) |
Jan 11, 2018 | 8.270 | 8.320 | 8.190 | 8.235 | 4,646 | -0.04(-0.42%) |
Jan 10, 2018 | 8.200 | 8.280 | 8.280 | 8.270 | 5,864 | -0.01(-0.12%) |
Jan 09, 2018 | 8.130 | 8.375 | 8.130 | 8.280 | 38,864 | +0.15(+1.85%) |
Jan 08, 2018 | 8.300 | 8.350 | 8.090 | 8.130 | 7,131 | -0.20(-2.40%) |
Jan 05, 2018 | 8.600 | 8.600 | 8.300 | 8.330 | 4,957 | -0.08(-0.95%) |
Jan 04, 2018 | 8.250 | 8.420 | 8.250 | 8.410 | 15,748 | +0.11(+1.33%) |
Jan 03, 2018 | 8.240 | 8.300 | 8.210 | 8.300 | 2,827 | +0.05(+0.61%) |
Jan 02, 2018 | 8.560 | 8.590 | 8.250 | 8.250 | 5,931 | -0.16(-1.90%) |
Dec 29, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.23(+2.81%) | |
Dec 28, 2017 | 8.110 | 8.200 | 8.110 | 8.180 | 2,887 | +0.02(+0.25%) |
Dec 27, 2017 | 7.800 | 8.240 | 7.550 | 8.160 | 15,523 | +0.21(+2.64%) |
Dec 22, 2017 | 7.800 | 7.960 | 7.750 | 7.950 | 15,089 | +0.15(+1.92%) |
Dec 21, 2017 | 7.770 | 7.800 | 7.720 | 7.800 | 4,964 | +0.05(+0.65%) |
Dec 20, 2017 | 7.650 | 7.800 | 7.650 | 7.750 | 11,048 | +0.10(+1.31%) |
Dec 19, 2017 | 7.400 | 7.740 | 7.400 | 7.650 | 14,299 | +0.17(+2.27%) |
Dec 18, 2017 | 7.560 | 7.770 | 7.420 | 7.480 | 11,831 | -0.07(-0.93%) |
Dec 15, 2017 | 7.280 | 7.550 | 7.200 | 7.550 | 88,669 | +0.25(+3.42%) |
Dec 14, 2017 | 7.180 | 7.500 | 7.130 | 7.300 | 23,451 | +0.05(+0.69%) |
Dec 13, 2017 | 7.120 | 7.400 | 7.120 | 7.250 | 19,975 | +0.06(+0.83%) |
Dec 12, 2017 | 7.070 | 7.220 | 7.020 | 7.190 | 42,429 | +0.14(+1.99%) |
Dec 11, 2017 | 7.100 | 7.100 | 6.960 | 7.050 | 26,554 | -0.11(-1.54%) |
Dec 08, 2017 | 7.150 | 7.340 | 7.080 | 7.160 | 31,385 | +0.12(+1.70%) |
Dec 07, 2017 | 6.850 | 7.070 | 6.850 | 7.040 | 40,191 | +0.25(+3.68%) |
Dec 06, 2017 | 6.760 | 6.840 | 6.740 | 6.790 | 3,048 | +0.04(+0.59%) |
Dec 05, 2017 | 6.930 | 6.990 | 6.740 | 6.750 | 24,058 | -0.10(-1.46%) |
Dec 04, 2017 | 6.880 | 6.990 | 6.810 | 6.850 | 18,316 | -0.02(-0.29%) |
Dec 01, 2017 | 6.890 | 6.950 | 6.850 | 6.870 | 12,328 | -0.02(-0.29%) |
Nov 30, 2017 | 6.960 | 6.980 | 6.830 | 6.890 | 14,443 | -0.08(-1.15%) |
Nov 29, 2017 | 6.850 | 7.000 | 6.810 | 6.970 | 8,665 | +0.10(+1.46%) |
Nov 28, 2017 | 6.860 | 7.000 | 6.810 | 6.870 | 11,358 | -0.11(-1.58%) |
Nov 27, 2017 | 6.830 | 7.000 | 6.830 | 6.980 | 13,722 | +0.18(+2.65%) |
Nov 24, 2017 | 6.850 | 6.850 | 6.800 | 6.800 | 6,333 | -0.06(-0.87%) |
Nov 23, 2017 | 6.980 | 7.040 | 6.850 | 6.860 | 11,157 | -0.11(-1.58%) |
Nov 22, 2017 | 7.130 | 7.130 | 6.940 | 6.970 | 13,046 | -0.10(-1.41%) |
Nov 21, 2017 | 7.450 | 7.450 | 7.000 | 7.070 | 14,394 | -0.03(-0.42%) |
Nov 20, 2017 | 6.910 | 7.150 | 6.910 | 7.100 | 17,002 | +0.21(+2.97%) |
Nov 17, 2017 | 6.835 | 6.895 | 6.800 | 6.895 | 10,598 | +0.02(+0.36%) |
Nov 16, 2017 | 6.900 | 6.920 | 6.750 | 6.870 | 29,958 | -0.07(-1.01%) |
Nov 15, 2017 | 7.060 | 7.080 | 6.900 | 6.940 | 15,951 | -0.24(-3.34%) |
Nov 14, 2017 | 7.290 | 7.300 | 7.090 | 7.180 | 4,828 | -0.14(-1.85%) |
Nov 13, 2017 | 7.170 | 7.450 | 7.110 | 7.315 | 8,552 | +0.14(+1.88%) |
Nov 10, 2017 | 7.000 | 7.370 | 7.000 | 7.180 | 12,180 | +0.18(+2.57%) |
Nov 09, 2017 | 7.290 | 7.290 | 6.900 | 7.000 | 95,188 | -0.35(-4.76%) |
Nov 08, 2017 | 7.230 | 7.350 | 7.060 | 7.350 | 53,321 | +0.16(+2.23%) |
Nov 07, 2017 | 7.000 | 7.290 | 7.000 | 7.190 | 52,956 | -0.24(-3.23%) |
Nov 06, 2017 | 7.600 | 7.600 | 7.430 | 7.430 | 39,555 | -0.18(-2.37%) |
Nov 03, 2017 | 7.620 | 7.700 | 7.520 | 7.610 | 11,306 | -0.02(-0.26%) |
Nov 02, 2017 | 7.770 | 7.800 | 7.280 | 7.630 | 20,871 | -0.19(-2.43%) |