Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.762 | 8.819 | 8.652 | 8.690 | 4,700,839 | -0.07(-0.82%) |
Jan 30, 2018 | 8.738 | 8.781 | 8.738 | 8.762 | 1,954,455 | +0.00(+0.05%) |
Jan 29, 2018 | 8.795 | 8.815 | 8.743 | 8.757 | 1,844,992 | -0.05(-0.54%) |
Jan 26, 2018 | 8.886 | 8.886 | 8.791 | 8.805 | 1,496,684 | -0.08(-0.86%) |
Jan 25, 2018 | 8.848 | 8.882 | 8.824 | 8.882 | 1,937,023 | +0.06(+0.65%) |
Jan 24, 2018 | 8.824 | 8.843 | 8.788 | 8.824 | 1,840,239 | +0.01(+0.16%) |
Jan 23, 2018 | 8.795 | 8.819 | 8.781 | 8.810 | 1,336,018 | +0.01(+0.16%) |
Jan 22, 2018 | 8.776 | 8.805 | 8.755 | 8.795 | 1,195,969 | +0.04(+0.44%) |
Jan 19, 2018 | 8.728 | 8.781 | 8.724 | 8.757 | 1,729,886 | +0.01(+0.16%) |
Jan 18, 2018 | 8.819 | 8.834 | 8.733 | 8.743 | 2,223,630 | -0.06(-0.65%) |
Jan 17, 2018 | 8.781 | 8.834 | 8.776 | 8.800 | 2,314,915 | +0.05(+0.60%) |
Jan 16, 2018 | 8.795 | 8.843 | 8.748 | 8.748 | 5,419,122 | -0.01(-0.16%) |
Jan 12, 2018 | 8.762 | 8.762 | 8.762 | 0 | -0.04(-0.43%) | |
Jan 11, 2018 | 8.681 | 8.822 | 8.666 | 8.800 | 2,628,685 | +0.13(+1.49%) |
Jan 10, 2018 | 8.657 | 8.671 | 4,672,849 | -0.04(-0.49%) | ||
Jan 09, 2018 | 8.772 | 8.776 | 8.705 | 8.714 | 2,350,829 | -0.06(-0.65%) |
Jan 08, 2018 | 8.690 | 8.781 | 8.662 | 8.772 | 4,995,728 | +0.07(+0.77%) |
Jan 05, 2018 | 8.743 | 8.772 | 8.671 | 8.705 | 3,514,781 | -0.05(-0.55%) |
Jan 04, 2018 | 8.757 | 8.800 | 8.743 | 8.752 | 2,119,722 | +0.01(+0.11%) |
Jan 03, 2018 | 8.762 | 8.822 | 8.728 | 8.743 | 2,522,656 | -0.02(-0.22%) |
Jan 02, 2018 | 8.829 | 8.845 | 8.752 | 8.762 | 3,316,797 | -0.06(-0.70%) |
Dec 29, 2017 | 8.824 | 8.824 | 8.824 | 0 | -0.08(-0.91%) | |
Dec 28, 2017 | 8.910 | 8.958 | 8.853 | 8.905 | 2,231,092 | +0.04(+0.43%) |
Dec 27, 2017 | 8.858 | 8.895 | 8.844 | 8.867 | 2,421,604 | +0.02(+0.26%) |
Dec 26, 2017 | 8.853 | 8.879 | 8.802 | 8.844 | 2,297,160 | +0.03(+0.32%) |
Dec 22, 2017 | 8.816 | 8.825 | 8.783 | 8.816 | 2,809,686 | +0.01(+0.16%) |
Dec 21, 2017 | 8.750 | 8.841 | 8.732 | 8.802 | 2,594,579 | +0.12(+1.34%) |
Dec 20, 2017 | 8.680 | 8.718 | 8.676 | 8.685 | 1,821,760 | +0.03(+0.38%) |
Dec 19, 2017 | 8.788 | 8.793 | 8.652 | 8.652 | 2,456,550 | -0.12(-1.33%) |
Dec 18, 2017 | 8.806 | 8.835 | 8.746 | 8.769 | 1,977,158 | -0.01(-0.11%) |
Dec 15, 2017 | 8.699 | 8.816 | 8.699 | 8.778 | 8,042,575 | +0.09(+1.02%) |
Dec 14, 2017 | 8.736 | 8.769 | 8.657 | 8.690 | 1,585,232 | -0.04(-0.43%) |
Dec 13, 2017 | 8.708 | 8.774 | 8.694 | 8.727 | 2,334,033 | +0.00(+0.05%) |
Dec 12, 2017 | 8.713 | 8.760 | 8.708 | 8.722 | 1,858,285 | +0.01(+0.16%) |
Dec 11, 2017 | 8.718 | 8.741 | 8.699 | 8.708 | 2,037,322 | -0.01(-0.11%) |
Dec 08, 2017 | 8.676 | 8.718 | 8.652 | 8.718 | 1,831,535 | +0.00(+0.00%) |
Dec 07, 2017 | 8.648 | 8.699 | 8.643 | 1,392,742 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.662 | 8.685 | 8.643 | 8.662 | 1,008,474 | -0.00(-0.05%) |
Dec 05, 2017 | 8.676 | 8.699 | 8.643 | 8.666 | 1,145,583 | +0.00(+0.00%) |
Dec 04, 2017 | 8.746 | 8.755 | 8.648 | 8.666 | 2,482,400 | -0.01(-0.16%) |
Dec 01, 2017 | 8.690 | 8.690 | 8.592 | 8.680 | 2,820,065 | -0.02(-0.27%) |
Nov 30, 2017 | 8.746 | 8.746 | 8.676 | 8.704 | 3,065,670 | -0.00(-0.05%) |
Nov 29, 2017 | 8.666 | 8.725 | 8.664 | 8.708 | 2,100,412 | +0.05(+0.54%) |
Nov 28, 2017 | 8.629 | 8.666 | 8.606 | 8.662 | 2,170,435 | +0.03(+0.38%) |
Nov 27, 2017 | 8.676 | 8.624 | 8.629 | 1,476,771 | -0.05(-0.54%) | |
Nov 24, 2017 | 8.727 | 8.736 | 8.662 | 8.676 | 772,139 | -0.04(-0.48%) |
Nov 22, 2017 | 8.666 | 8.718 | 8.664 | 8.718 | 1,256,755 | +0.04(+0.43%) |
Nov 21, 2017 | 8.634 | 8.685 | 8.622 | 8.680 | 2,090,706 | +0.05(+0.54%) |
Nov 20, 2017 | 8.592 | 8.651 | 8.582 | 8.634 | 1,700,726 | +0.04(+0.49%) |
Nov 17, 2017 | 8.503 | 8.592 | 8.503 | 8.592 | 1,819,787 | +0.04(+0.44%) |
Nov 16, 2017 | 8.498 | 8.578 | 8.498 | 8.554 | 1,577,529 | +0.05(+0.60%) |
Nov 15, 2017 | 8.508 | 8.634 | 8.484 | 8.503 | 1,125,622 | -0.04(-0.49%) |
Nov 14, 2017 | 8.522 | 8.545 | 8.498 | 8.545 | 1,528,602 | +0.03(+0.38%) |
Nov 13, 2017 | 8.470 | 8.531 | 8.452 | 8.512 | 1,422,601 | +0.03(+0.33%) |
Nov 10, 2017 | 8.498 | 8.540 | 8.480 | 8.484 | 1,627,210 | -0.01(-0.16%) |
Nov 09, 2017 | 8.461 | 8.536 | 8.442 | 8.498 | 1,707,857 | +0.00(+0.00%) |
Nov 08, 2017 | 8.447 | 8.503 | 8.438 | 8.498 | 3,470,731 | +0.02(+0.28%) |
Nov 07, 2017 | 8.475 | 8.519 | 8.452 | 8.475 | 3,455,744 | -0.06(-0.71%) |
Nov 06, 2017 | 8.564 | 8.564 | 8.463 | 8.536 | 1,831,460 | -0.03(-0.33%) |
Nov 03, 2017 | 8.517 | 8.592 | 8.503 | 8.564 | 1,615,104 | +0.05(+0.55%) |
Nov 02, 2017 | 8.522 | 8.559 | 8.442 | 8.517 | 2,451,977 | +0.07(+0.88%) |