Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.230 | 8.400 | 8.200 | 8.270 | 257,715 | +0.01(+0.12%) |
Jan 30, 2018 | 8.260 | 8.330 | 8.200 | 8.260 | 170,098 | -0.05(-0.60%) |
Jan 29, 2018 | 8.280 | 8.399 | 8.274 | 8.310 | 220,462 | +0.01(+0.12%) |
Jan 26, 2018 | 8.250 | 8.330 | 8.240 | 8.300 | 121,829 | +0.02(+0.24%) |
Jan 25, 2018 | 8.330 | 8.330 | 8.180 | 8.280 | 46,885 | -0.07(-0.84%) |
Jan 24, 2018 | 8.500 | 8.500 | 8.250 | 8.350 | 45,096 | -0.14(-1.65%) |
Jan 23, 2018 | 8.400 | 8.670 | 8.400 | 8.490 | 83,589 | +0.08(+0.95%) |
Jan 22, 2018 | 8.080 | 8.600 | 8.040 | 8.410 | 279,884 | +0.37(+4.60%) |
Jan 19, 2018 | 8.023 | 8.080 | 8.010 | 8.040 | 32,510 | -0.02(-0.25%) |
Jan 18, 2018 | 8.050 | 8.080 | 8.000 | 8.060 | 36,657 | +0.02(+0.25%) |
Jan 17, 2018 | 8.070 | 8.070 | 8.010 | 8.040 | 32,269 | -0.03(-0.37%) |
Jan 16, 2018 | 8.000 | 8.080 | 7.990 | 8.070 | 62,712 | +0.02(+0.25%) |
Jan 12, 2018 | 8.050 | 8.050 | 8.050 | 0 | +0.05(+0.63%) | |
Jan 11, 2018 | 7.960 | 8.040 | 7.930 | 8.000 | 74,915 | +0.06(+0.76%) |
Jan 10, 2018 | 7.950 | 8.000 | 7.920 | 7.940 | 162,776 | +0.00(+0.00%) |
Jan 09, 2018 | 7.990 | 7.990 | 7.910 | 7.940 | 151,487 | +0.00(+0.00%) |
Jan 08, 2018 | 8.030 | 8.040 | 7.905 | 7.940 | 119,022 | -0.06(-0.75%) |
Jan 05, 2018 | 8.000 | 8.100 | 7.990 | 8.000 | 66,374 | -0.01(-0.12%) |
Jan 04, 2018 | 8.000 | 8.050 | 7.980 | 8.010 | 62,926 | +0.04(+0.50%) |
Jan 03, 2018 | 8.000 | 8.030 | 7.960 | 7.970 | 64,879 | -0.05(-0.62%) |
Jan 02, 2018 | 7.880 | 8.040 | 7.830 | 8.020 | 138,627 | +0.14(+1.78%) |
Dec 29, 2017 | 7.880 | 7.880 | 7.880 | 0 | -0.02(-0.25%) | |
Dec 28, 2017 | 7.880 | 7.930 | 7.840 | 7.900 | 102,829 | +0.02(+0.25%) |
Dec 27, 2017 | 7.870 | 7.910 | 7.822 | 7.880 | 65,632 | +0.04(+0.45%) |
Dec 26, 2017 | 7.910 | 7.965 | 7.800 | 7.845 | 27,516 | -0.08(-1.07%) |
Dec 22, 2017 | 7.960 | 8.000 | 7.900 | 7.930 | 177,252 | -0.04(-0.50%) |
Dec 21, 2017 | 7.960 | 7.990 | 7.940 | 7.970 | 104,278 | +0.00(+0.00%) |
Dec 20, 2017 | 7.980 | 8.000 | 7.940 | 7.970 | 122,445 | -0.03(-0.38%) |
Dec 19, 2017 | 7.990 | 8.040 | 7.970 | 8.000 | 80,463 | +0.01(+0.13%) |
Dec 18, 2017 | 7.950 | 8.000 | 7.950 | 7.990 | 135,771 | -0.01(-0.12%) |
Dec 15, 2017 | 8.070 | 8.070 | 7.950 | 8.000 | 444,201 | -0.07(-0.87%) |
Dec 14, 2017 | 7.970 | 8.110 | 7.950 | 8.070 | 498,019 | +0.10(+1.25%) |
Dec 13, 2017 | 7.900 | 7.980 | 7.900 | 7.970 | 524,240 | +0.06(+0.76%) |
Dec 12, 2017 | 7.880 | 7.970 | 7.820 | 7.910 | 285,800 | +0.03(+0.38%) |
Dec 11, 2017 | 7.780 | 7.900 | 7.750 | 7.880 | 190,360 | +0.13(+1.68%) |
Dec 08, 2017 | 7.700 | 7.760 | 7.600 | 7.750 | 315,460 | +0.04(+0.52%) |
Dec 07, 2017 | 7.780 | 7.800 | 7.700 | 7.710 | 378,633 | -0.09(-1.15%) |
Dec 06, 2017 | 7.830 | 7.880 | 7.750 | 7.800 | 271,204 | -0.06(-0.76%) |
Dec 05, 2017 | 7.900 | 7.920 | 7.850 | 7.860 | 244,859 | -0.04(-0.51%) |
Dec 04, 2017 | 7.900 | 7.950 | 7.845 | 7.900 | 416,762 | -0.05(-0.63%) |
Dec 01, 2017 | 7.970 | 7.970 | 7.850 | 7.950 | 376,804 | -0.03(-0.38%) |
Nov 30, 2017 | 7.970 | 7.980 | 7.930 | 7.980 | 440,805 | +0.03(+0.38%) |
Nov 29, 2017 | 7.970 | 7.980 | 7.930 | 7.950 | 328,151 | -0.03(-0.38%) |
Nov 28, 2017 | 7.970 | 7.980 | 7.913 | 7.980 | 295,182 | +0.00(+0.00%) |
Nov 27, 2017 | 7.950 | 7.980 | 7.900 | 7.980 | 557,143 | +0.02(+0.19%) |
Nov 24, 2017 | 7.710 | 7.980 | 7.660 | 7.965 | 517,647 | +0.29(+3.85%) |
Nov 22, 2017 | 7.770 | 7.810 | 7.620 | 7.670 | 452,077 | -0.10(-1.29%) |
Nov 21, 2017 | 7.760 | 7.800 | 7.641 | 7.770 | 305,905 | -0.01(-0.06%) |
Nov 20, 2017 | 7.760 | 7.810 | 7.690 | 7.775 | 279,551 | -0.02(-0.32%) |
Nov 17, 2017 | 7.640 | 7.840 | 7.640 | 7.800 | 679,828 | +0.16(+2.09%) |
Nov 16, 2017 | 7.400 | 7.670 | 7.381 | 7.640 | 220,587 | +0.31(+4.23%) |
Nov 15, 2017 | 7.270 | 7.470 | 7.270 | 7.330 | 165,538 | +0.03(+0.41%) |
Nov 14, 2017 | 7.230 | 7.310 | 7.230 | 7.300 | 143,856 | +0.08(+1.11%) |
Nov 13, 2017 | 7.140 | 7.250 | 7.140 | 7.220 | 153,508 | +0.05(+0.70%) |
Nov 10, 2017 | 7.150 | 7.240 | 7.142 | 7.170 | 243,176 | -0.02(-0.28%) |
Nov 09, 2017 | 7.110 | 7.210 | 7.090 | 7.190 | 170,241 | -0.02(-0.28%) |
Nov 08, 2017 | 7.100 | 7.240 | 7.100 | 7.210 | 211,675 | +0.09(+1.26%) |
Nov 07, 2017 | 7.180 | 7.250 | 6.960 | 7.120 | 342,403 | -0.11(-1.52%) |
Nov 06, 2017 | 7.230 | 7.300 | 7.110 | 7.230 | 204,001 | -0.02(-0.28%) |
Nov 03, 2017 | 7.270 | 7.310 | 7.240 | 7.250 | 200,828 | +0.07(+0.97%) |
Nov 02, 2017 | 7.170 | 7.320 | 7.170 | 7.180 | 250,986 | +0.01(+0.14%) |