Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.246 | 8.345 | 8.170 | 8.284 | 68,437 | +0.03(+0.40%) |
Jan 30, 2018 | 8.350 | 8.369 | 8.186 | 8.252 | 26,068 | -0.08(-0.91%) |
Jan 29, 2018 | 8.341 | 8.361 | 8.266 | 8.327 | 32,999 | -0.04(-0.48%) |
Jan 26, 2018 | 8.433 | 8.433 | 8.344 | 8.367 | 14,262 | -0.05(-0.62%) |
Jan 25, 2018 | 8.379 | 8.424 | 8.363 | 8.420 | 15,237 | +0.03(+0.36%) |
Jan 24, 2018 | 8.390 | 8.406 | 8.347 | 8.390 | 31,783 | +0.01(+0.12%) |
Jan 23, 2018 | 8.330 | 8.433 | 8.319 | 8.380 | 49,061 | +0.06(+0.66%) |
Jan 22, 2018 | 8.335 | 8.395 | 8.319 | 8.324 | 41,046 | -0.01(-0.13%) |
Jan 19, 2018 | 8.330 | 8.412 | 8.303 | 8.335 | 33,875 | -0.02(-0.20%) |
Jan 18, 2018 | 8.303 | 8.368 | 8.275 | 8.352 | 24,109 | -0.02(-0.26%) |
Jan 17, 2018 | 8.275 | 8.381 | 8.275 | 8.373 | 28,763 | +0.07(+0.85%) |
Jan 16, 2018 | 8.520 | 8.520 | 8.275 | 8.303 | 37,131 | -0.09(-1.04%) |
Jan 12, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.05(-0.64%) | |
Jan 11, 2018 | 8.390 | 8.515 | 8.319 | 8.444 | 29,105 | +0.05(+0.61%) |
Jan 10, 2018 | 8.379 | 8.558 | 8.346 | 8.393 | 51,504 | +0.06(+0.76%) |
Jan 09, 2018 | 8.243 | 8.379 | 8.243 | 8.330 | 41,848 | +0.05(+0.59%) |
Jan 08, 2018 | 8.248 | 8.330 | 8.124 | 8.281 | 71,418 | +0.07(+0.80%) |
Jan 05, 2018 | 8.162 | 8.221 | 8.109 | 8.216 | 41,485 | -0.02(-0.26%) |
Jan 04, 2018 | 8.216 | 8.302 | 8.085 | 8.237 | 38,812 | +0.02(+0.27%) |
Jan 03, 2018 | 8.156 | 8.243 | 8.020 | 8.216 | 33,873 | +0.13(+1.62%) |
Jan 02, 2018 | 8.030 | 8.139 | 7.981 | 8.085 | 37,074 | +0.09(+1.11%) |
Dec 29, 2017 | 7.996 | 7.996 | 7.996 | 0 | +0.07(+0.94%) | |
Dec 28, 2017 | 7.894 | 7.940 | 7.769 | 7.922 | 93,434 | +0.03(+0.33%) |
Dec 27, 2017 | 7.906 | 7.999 | 7.864 | 7.895 | 21,874 | -0.03(-0.41%) |
Dec 26, 2017 | 7.922 | 8.003 | 7.830 | 7.928 | 47,901 | -0.01(-0.14%) |
Dec 22, 2017 | 7.966 | 8.025 | 7.933 | 7.939 | 11,504 | +0.01(+0.07%) |
Dec 21, 2017 | 7.825 | 8.014 | 7.825 | 7.933 | 58,983 | +0.11(+1.38%) |
Dec 20, 2017 | 7.652 | 7.933 | 7.649 | 7.825 | 26,455 | +0.17(+2.26%) |
Dec 19, 2017 | 7.668 | 7.797 | 7.633 | 7.652 | 71,812 | -0.04(-0.56%) |
Dec 18, 2017 | 7.716 | 7.825 | 7.668 | 7.695 | 59,463 | -0.05(-0.63%) |
Dec 15, 2017 | 7.749 | 7.803 | 7.706 | 7.744 | 61,960 | -0.06(-0.76%) |
Dec 14, 2017 | 7.787 | 7.851 | 7.733 | 7.803 | 42,741 | +0.02(+0.21%) |
Dec 13, 2017 | 7.771 | 7.890 | 7.738 | 7.787 | 53,155 | +0.02(+0.21%) |
Dec 12, 2017 | 7.798 | 7.901 | 7.744 | 7.771 | 49,018 | -0.03(-0.35%) |
Dec 11, 2017 | 7.830 | 7.914 | 7.798 | 7.798 | 32,106 | -0.02(-0.21%) |
Dec 08, 2017 | 7.852 | 7.971 | 7.803 | 7.814 | 29,235 | -0.01(-0.07%) |
Dec 07, 2017 | 7.987 | 8.001 | 7.735 | 7.819 | 91,457 | -0.19(-2.41%) |
Dec 06, 2017 | 8.177 | 8.236 | 7.949 | 8.012 | 97,597 | -0.17(-2.07%) |
Dec 05, 2017 | 8.181 | 8.274 | 8.139 | 8.182 | 50,828 | -0.04(-0.51%) |
Dec 04, 2017 | 8.231 | 8.231 | 8.197 | 8.224 | 24,670 | -0.01(-0.08%) |
Dec 01, 2017 | 8.231 | 8.325 | 8.231 | 8.231 | 23,763 | +0.01(+0.13%) |
Nov 30, 2017 | 8.198 | 8.318 | 8.123 | 8.220 | 41,606 | +0.02(+0.26%) |
Nov 29, 2017 | 8.231 | 8.233 | 8.166 | 8.198 | 28,862 | +0.00(+0.02%) |
Nov 28, 2017 | 8.197 | 8.251 | 8.095 | 8.197 | 23,325 | -0.04(-0.49%) |
Nov 27, 2017 | 8.235 | 8.304 | 8.151 | 8.237 | 21,300 | -0.01(-0.07%) |
Nov 24, 2017 | 8.254 | 8.261 | 8.186 | 8.243 | 33,463 | -0.03(-0.36%) |
Nov 22, 2017 | 8.148 | 8.288 | 8.132 | 8.272 | 28,448 | +0.15(+1.85%) |
Nov 21, 2017 | 8.046 | 8.122 | 8.025 | 8.122 | 22,170 | +0.05(+0.61%) |
Nov 20, 2017 | 8.073 | 8.223 | 8.035 | 8.073 | 15,200 | +0.02(+0.20%) |
Nov 17, 2017 | 8.019 | 8.073 | 8.019 | 8.057 | 14,457 | +0.01(+0.17%) |
Nov 16, 2017 | 8.030 | 8.105 | 8.019 | 8.044 | 19,091 | -0.03(-0.37%) |
Nov 15, 2017 | 8.041 | 8.181 | 8.019 | 8.073 | 16,406 | -0.03(-0.40%) |
Nov 14, 2017 | 8.208 | 8.327 | 8.073 | 8.105 | 55,014 | -0.05(-0.59%) |
Nov 13, 2017 | 8.100 | 8.208 | 8.097 | 8.154 | 38,479 | +0.04(+0.46%) |
Nov 10, 2017 | 8.116 | 8.165 | 8.084 | 8.116 | 17,290 | +0.03(+0.35%) |
Nov 09, 2017 | 8.116 | 8.156 | 8.062 | 8.088 | 9,643 | -0.03(-0.35%) |
Nov 08, 2017 | 8.132 | 8.175 | 8.089 | 8.116 | 15,850 | -0.04(-0.53%) |
Nov 07, 2017 | 8.084 | 8.180 | 8.073 | 8.159 | 13,572 | +0.07(+0.86%) |
Nov 06, 2017 | 8.073 | 8.121 | 8.073 | 8.089 | 9,371 | -0.01(-0.13%) |
Nov 03, 2017 | 8.073 | 8.127 | 8.073 | 8.099 | 33,158 | +0.03(+0.33%) |
Nov 02, 2017 | 8.030 | 8.116 | 8.030 | 8.073 | 14,459 | +0.04(+0.54%) |