Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.020 | 8.040 | 8.010 | 8.010 | 416 | -0.14(-1.72%) |
Jan 29, 2018 | 8.150 | 8.150 | 8.150 | 67 | +0.07(+0.87%) | |
Jan 26, 2018 | 7.939 | 8.080 | 7.915 | 8.080 | 826 | +0.25(+3.19%) |
Jan 24, 2018 | 7.830 | 7.830 | 7.830 | 89 | -0.17(-2.12%) | |
Jan 23, 2018 | 7.910 | 8.000 | 7.910 | 8.000 | 2,878 | -0.05(-0.62%) |
Jan 22, 2018 | 7.597 | 8.050 | 7.597 | 8.050 | 8,080 | +0.43(+5.64%) |
Jan 19, 2018 | 7.960 | 8.040 | 7.620 | 7.620 | 22,518 | -0.39(-4.89%) |
Jan 18, 2018 | 7.550 | 8.012 | 7.550 | 8.012 | 21,076 | +0.31(+4.05%) |
Jan 17, 2018 | 7.580 | 7.780 | 7.580 | 7.700 | 13,612 | -0.07(-0.90%) |
Jan 12, 2018 | 7.770 | 7.770 | 7.770 | 287 | +0.07(+0.91%) | |
Jan 11, 2018 | 7.520 | 7.710 | 7.520 | 7.700 | 8,737 | +0.10(+1.32%) |
Jan 10, 2018 | 7.460 | 7.650 | 7.460 | 7.600 | 2,317 | -0.12(-1.55%) |
Jan 09, 2018 | 7.720 | 7.720 | 7.720 | 7.720 | 200 | +0.00(+0.00%) |
Jan 08, 2018 | 7.649 | 7.800 | 7.480 | 7.720 | 12,471 | -0.02(-0.26%) |
Jan 05, 2018 | 7.760 | 7.795 | 7.730 | 7.740 | 3,205 | -0.01(-0.13%) |
Jan 04, 2018 | 7.728 | 7.778 | 7.728 | 7.750 | 3,103 | +0.00(+0.00%) |
Jan 03, 2018 | 7.810 | 7.810 | 7.550 | 7.750 | 13,189 | -0.01(-0.13%) |
Jan 02, 2018 | 7.370 | 7.760 | 7.370 | 7.760 | 6,541 | +0.24(+3.19%) |
Dec 29, 2017 | 7.520 | 7.520 | 7.520 | 0 | -0.27(-3.47%) | |
Dec 28, 2017 | 7.798 | 7.798 | 7.436 | 7.790 | 1,290 | +0.09(+1.17%) |
Dec 27, 2017 | 7.710 | 7.795 | 7.530 | 7.700 | 10,308 | -0.13(-1.66%) |
Dec 26, 2017 | 7.860 | 7.950 | 7.660 | 7.830 | 7,367 | -0.17(-2.18%) |
Dec 22, 2017 | 7.930 | 8.004 | 7.930 | 8.004 | 3,266 | +0.20(+2.62%) |
Dec 21, 2017 | 7.750 | 7.960 | 7.740 | 7.800 | 10,120 | +0.17(+2.22%) |
Dec 20, 2017 | 7.650 | 7.790 | 7.429 | 7.630 | 5,557 | -0.33(-4.14%) |
Dec 19, 2017 | 7.960 | 7.960 | 7.960 | 7.960 | 601 | +0.31(+4.05%) |
Dec 18, 2017 | 7.760 | 7.770 | 7.650 | 7.650 | 2,131 | -0.26(-3.24%) |
Dec 13, 2017 | 7.906 | 7.906 | 7.906 | 32 | -0.19(-2.40%) | |
Dec 12, 2017 | 7.800 | 8.100 | 7.800 | 8.100 | 8,467 | +0.30(+3.85%) |
Dec 11, 2017 | 7.980 | 7.980 | 7.780 | 7.800 | 5,934 | +0.00(+0.00%) |
Dec 08, 2017 | 7.839 | 7.839 | 7.800 | 7.800 | 1,364 | -0.14(-1.73%) |
Dec 07, 2017 | 7.920 | 8.350 | 7.880 | 7.937 | 6,134 | -0.04(-0.54%) |
Dec 06, 2017 | 7.880 | 7.980 | 7.780 | 7.980 | 7,121 | +0.34(+4.51%) |
Dec 05, 2017 | 7.719 | 7.719 | 7.635 | 7.635 | 530 | -0.08(-1.08%) |
Nov 30, 2017 | 7.719 | 7.719 | 7.719 | 2 | +0.15(+1.97%) | |
Nov 29, 2017 | 7.551 | 7.570 | 7.550 | 7.570 | 812 | +0.01(+0.13%) |
Nov 28, 2017 | 7.650 | 7.690 | 7.335 | 7.560 | 8,226 | -0.13(-1.70%) |
Nov 24, 2017 | 7.691 | 7.691 | 7.691 | 0 | +0.01(+0.09%) | |
Nov 22, 2017 | 7.850 | 7.850 | 7.684 | 7.684 | 528 | +0.03(+0.44%) |
Nov 21, 2017 | 7.850 | 7.875 | 7.650 | 7.650 | 13,328 | +0.00(+0.00%) |
Nov 20, 2017 | 7.847 | 7.913 | 7.650 | 7.650 | 13,116 | -0.25(-3.16%) |
Nov 17, 2017 | 7.820 | 7.920 | 7.600 | 7.900 | 10,713 | +0.30(+3.95%) |
Nov 16, 2017 | 7.600 | 7.600 | 7.600 | 7.600 | 112 | -0.28(-3.52%) |
Nov 15, 2017 | 7.600 | 7.877 | 7.600 | 7.877 | 438 | +0.19(+2.50%) |
Nov 14, 2017 | 7.570 | 7.685 | 7.570 | 7.685 | 491 | -0.15(-1.97%) |
Nov 13, 2017 | 7.670 | 7.973 | 7.600 | 7.840 | 11,244 | +0.29(+3.83%) |
Nov 10, 2017 | 7.750 | 7.750 | 7.350 | 7.551 | 8,786 | -0.27(-3.50%) |
Nov 09, 2017 | 7.760 | 7.825 | 7.760 | 7.825 | 358 | -0.34(-4.13%) |
Nov 08, 2017 | 8.162 | 8.162 | 8.162 | 8.162 | 203 | +0.26(+3.32%) |
Nov 07, 2017 | 8.000 | 8.000 | 7.800 | 7.900 | 1,500 | -0.10(-1.25%) |
Nov 03, 2017 | 8.000 | 8.000 | 8.000 | 3 | -0.25(-3.03%) | |
Nov 02, 2017 | 8.180 | 8.270 | 8.180 | 8.250 | 1,314 | +0.25(+3.12%) |