Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.622 | 8.659 | 8.607 | 8.636 | 388,925 | +0.02(+0.25%) |
Jan 30, 2018 | 8.614 | 8.658 | 8.593 | 8.614 | 370,383 | -0.06(-0.67%) |
Jan 29, 2018 | 8.745 | 8.753 | 8.658 | 8.673 | 521,675 | -0.11(-1.24%) |
Jan 26, 2018 | 8.796 | 8.804 | 8.775 | 8.782 | 330,733 | -0.02(-0.25%) |
Jan 25, 2018 | 8.804 | 8.840 | 8.796 | 8.804 | 631,445 | -0.02(-0.25%) |
Jan 24, 2018 | 8.891 | 8.898 | 8.825 | 8.825 | 306,366 | -0.06(-0.66%) |
Jan 23, 2018 | 8.898 | 8.913 | 8.880 | 8.884 | 239,786 | -0.00(-0.04%) |
Jan 22, 2018 | 8.909 | 8.918 | 8.865 | 8.887 | 243,502 | +0.00(+0.00%) |
Jan 19, 2018 | 8.909 | 8.909 | 8.873 | 8.887 | 254,531 | -0.01(-0.08%) |
Jan 18, 2018 | 8.887 | 8.916 | 8.873 | 8.894 | 253,929 | +0.00(+0.00%) |
Jan 17, 2018 | 8.916 | 8.916 | 8.894 | 8.894 | 154,753 | -0.02(-0.24%) |
Jan 16, 2018 | 8.952 | 8.952 | 8.916 | 8.916 | 256,563 | -0.02(-0.24%) |
Jan 12, 2018 | 8.938 | 8.938 | 8.938 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 8.967 | 8.996 | 8.967 | 8.967 | 195,126 | +0.02(+0.24%) |
Jan 10, 2018 | 8.967 | 8.981 | 8.941 | 8.945 | 275,575 | -0.04(-0.48%) |
Jan 09, 2018 | 9.010 | 9.039 | 8.978 | 8.988 | 369,330 | -0.05(-0.56%) |
Jan 08, 2018 | 9.032 | 9.046 | 9.010 | 9.039 | 220,089 | +0.01(+0.16%) |
Jan 05, 2018 | 9.010 | 9.046 | 9.003 | 9.025 | 219,846 | +0.01(+0.08%) |
Jan 04, 2018 | 9.054 | 9.054 | 9.010 | 9.017 | 268,337 | -0.04(-0.48%) |
Jan 03, 2018 | 9.010 | 9.061 | 8.988 | 9.061 | 291,175 | +0.09(+1.05%) |
Jan 02, 2018 | 8.981 | 8.988 | 8.945 | 8.967 | 264,060 | -0.01(-0.16%) |
Dec 29, 2017 | 8.981 | 8.981 | 8.981 | 0 | +0.02(+0.24%) | |
Dec 28, 2017 | 8.967 | 8.996 | 8.959 | 8.959 | 431,039 | -0.02(-0.24%) |
Dec 27, 2017 | 8.945 | 9.003 | 8.945 | 8.981 | 486,354 | +0.03(+0.32%) |
Dec 26, 2017 | 8.916 | 8.967 | 8.887 | 8.952 | 908,916 | +0.01(+0.16%) |
Dec 22, 2017 | 8.952 | 8.952 | 8.894 | 8.938 | 439,654 | +0.00(+0.00%) |
Dec 21, 2017 | 8.865 | 8.952 | 8.858 | 8.938 | 490,337 | +0.07(+0.82%) |
Dec 20, 2017 | 8.873 | 8.887 | 8.858 | 8.865 | 466,609 | -0.04(-0.49%) |
Dec 19, 2017 | 8.902 | 8.923 | 8.887 | 8.909 | 417,337 | -0.02(-0.24%) |
Dec 18, 2017 | 8.930 | 8.981 | 8.930 | 8.930 | 314,162 | -0.02(-0.24%) |
Dec 15, 2017 | 8.996 | 9.003 | 8.930 | 8.952 | 495,259 | -0.04(-0.48%) |
Dec 14, 2017 | 8.996 | 8.996 | 8.952 | 8.996 | 410,364 | +0.00(+0.00%) |
Dec 13, 2017 | 8.945 | 9.010 | 8.909 | 8.996 | 693,215 | +0.05(+0.57%) |
Dec 12, 2017 | 8.923 | 8.959 | 8.917 | 8.945 | 383,310 | -0.02(-0.20%) |
Dec 11, 2017 | 8.927 | 8.970 | 8.927 | 8.963 | 262,308 | +0.02(+0.24%) |
Dec 08, 2017 | 9.020 | 9.020 | 8.920 | 8.941 | 440,455 | -0.09(-0.96%) |
Dec 07, 2017 | 9.013 | 9.035 | 8.984 | 9.028 | 284,507 | -0.01(-0.08%) |
Dec 06, 2017 | 8.948 | 9.035 | 8.945 | 9.035 | 406,984 | +0.09(+0.97%) |
Dec 05, 2017 | 8.840 | 8.963 | 8.840 | 8.948 | 689,419 | +0.10(+1.14%) |
Dec 04, 2017 | 8.833 | 8.855 | 8.811 | 8.847 | 640,992 | +0.00(+0.00%) |
Dec 01, 2017 | 8.876 | 8.876 | 8.833 | 8.847 | 589,056 | +0.01(+0.08%) |
Nov 30, 2017 | 8.826 | 8.844 | 8.797 | 8.840 | 498,558 | +0.03(+0.33%) |
Nov 29, 2017 | 8.804 | 8.833 | 8.783 | 8.811 | 314,002 | -0.04(-0.49%) |
Nov 28, 2017 | 8.862 | 8.876 | 8.826 | 8.855 | 311,322 | -0.01(-0.16%) |
Nov 27, 2017 | 8.963 | 8.963 | 8.862 | 8.869 | 255,648 | -0.09(-0.97%) |
Nov 24, 2017 | 8.941 | 8.956 | 8.934 | 8.956 | 59,140 | +0.01(+0.16%) |
Nov 22, 2017 | 8.963 | 8.963 | 8.912 | 8.941 | 157,537 | -0.03(-0.32%) |
Nov 21, 2017 | 8.956 | 8.977 | 8.948 | 8.970 | 242,487 | +0.02(+0.24%) |
Nov 20, 2017 | 8.992 | 8.992 | 8.941 | 8.948 | 673,454 | -0.05(-0.60%) |
Nov 17, 2017 | 8.992 | 9.006 | 8.941 | 9.002 | 252,970 | +0.02(+0.20%) |
Nov 16, 2017 | 8.941 | 8.999 | 8.941 | 8.984 | 225,246 | +0.03(+0.32%) |
Nov 15, 2017 | 8.912 | 8.956 | 8.898 | 8.956 | 302,447 | +0.06(+0.65%) |
Nov 14, 2017 | 8.934 | 8.956 | 8.891 | 8.898 | 314,380 | -0.02(-0.20%) |
Nov 13, 2017 | 8.908 | 8.937 | 8.908 | 8.916 | 126,689 | +0.01(+0.08%) |
Nov 10, 2017 | 8.901 | 8.923 | 8.886 | 8.908 | 227,786 | -0.04(-0.40%) |
Nov 09, 2017 | 8.987 | 9.002 | 8.944 | 8.944 | 380,898 | -0.05(-0.56%) |
Nov 08, 2017 | 9.023 | 9.052 | 8.987 | 8.995 | 284,911 | -0.02(-0.24%) |
Nov 07, 2017 | 9.002 | 9.038 | 8.987 | 9.016 | 297,217 | +0.01(+0.16%) |
Nov 06, 2017 | 8.987 | 9.002 | 8.952 | 9.002 | 269,444 | +0.03(+0.32%) |
Nov 03, 2017 | 8.995 | 9.009 | 8.959 | 8.973 | 151,161 | -0.04(-0.48%) |
Nov 02, 2017 | 8.995 | 9.016 | 8.980 | 9.016 | 197,095 | +0.01(+0.16%) |