Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.400 | 8.400 | 8.350 | 8.400 | 32,679 | +0.00(+0.00%) |
Jan 30, 2018 | 8.400 | 8.450 | 8.350 | 8.400 | 247,318 | +0.00(+0.00%) |
Jan 29, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 49,894 | -0.05(-0.59%) |
Jan 26, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 13,622 | +0.02(+0.30%) |
Jan 25, 2018 | 8.425 | 8.450 | 8.400 | 8.425 | 88,943 | +0.03(+0.30%) |
Jan 24, 2018 | 8.400 | 8.450 | 8.400 | 8.400 | 83,029 | +0.00(+0.00%) |
Jan 23, 2018 | 8.400 | 8.450 | 8.400 | 8.400 | 68,256 | -0.05(-0.59%) |
Jan 22, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 273,380 | +0.02(+0.30%) |
Jan 19, 2018 | 8.450 | 8.450 | 8.400 | 8.425 | 177,396 | -0.02(-0.30%) |
Jan 18, 2018 | 8.400 | 8.450 | 8.400 | 8.450 | 120,589 | +0.05(+0.60%) |
Jan 17, 2018 | 8.425 | 8.450 | 8.400 | 8.400 | 72,488 | +0.00(+0.00%) |
Jan 16, 2018 | 8.450 | 8.450 | 8.400 | 8.400 | 63,276 | -0.05(-0.59%) |
Jan 12, 2018 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 65,199 | +0.00(+0.00%) |
Jan 10, 2018 | 8.500 | 8.500 | 8.450 | 8.450 | 175,633 | -0.05(-0.59%) |
Jan 09, 2018 | 8.450 | 8.500 | 8.450 | 8.500 | 390,457 | +0.00(+0.00%) |
Jan 08, 2018 | 8.450 | 8.500 | 8.450 | 8.500 | 214,957 | +0.05(+0.59%) |
Jan 05, 2018 | 8.500 | 8.550 | 8.450 | 8.450 | 65,648 | -0.05(-0.59%) |
Jan 04, 2018 | 8.500 | 8.500 | 8.450 | 8.500 | 38,110 | +0.05(+0.59%) |
Jan 03, 2018 | 8.450 | 8.500 | 8.450 | 8.450 | 23,804 | +0.00(+0.00%) |
Jan 02, 2018 | 8.450 | 8.475 | 8.450 | 8.450 | 100,924 | +0.00(+0.00%) |
Dec 29, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.500 | 8.550 | 8.450 | 8.450 | 51,041 | +0.00(+0.00%) |
Dec 27, 2017 | 8.450 | 8.500 | 8.450 | 8.450 | 9,077 | -0.05(-0.59%) |
Dec 26, 2017 | 8.450 | 8.525 | 8.450 | 8.500 | 54,129 | +0.03(+0.29%) |
Dec 22, 2017 | 8.500 | 8.500 | 8.450 | 8.475 | 40,767 | -0.03(-0.29%) |
Dec 21, 2017 | 8.450 | 8.500 | 8.401 | 8.500 | 622,149 | +0.07(+0.89%) |
Dec 20, 2017 | 8.400 | 8.475 | 8.400 | 8.425 | 49,535 | +0.03(+0.30%) |
Dec 19, 2017 | 8.400 | 8.500 | 8.400 | 8.400 | 190,832 | -0.03(-0.30%) |
Dec 18, 2017 | 8.400 | 8.500 | 8.350 | 8.425 | 352,144 | +0.08(+0.90%) |
Dec 15, 2017 | 8.400 | 8.400 | 8.350 | 8.350 | 854,565 | -0.05(-0.60%) |
Dec 14, 2017 | 8.350 | 8.400 | 8.350 | 8.400 | 161,654 | +0.10(+1.20%) |
Dec 13, 2017 | 8.350 | 8.350 | 8.300 | 8.300 | 41,521 | +0.00(+0.00%) |
Dec 12, 2017 | 8.300 | 8.377 | 8.300 | 8.300 | 153,800 | +0.00(+0.00%) |
Dec 11, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 22,177 | +0.00(+0.00%) |
Dec 08, 2017 | 8.350 | 8.350 | 8.300 | 8.300 | 30,681 | -0.02(-0.30%) |
Dec 07, 2017 | 8.300 | 8.400 | 8.300 | 8.325 | 341,742 | +0.02(+0.30%) |
Dec 06, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 88,515 | +0.00(+0.00%) |
Dec 05, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 63,668 | +0.00(+0.00%) |
Dec 04, 2017 | 8.350 | 8.350 | 8.325 | 8.300 | 21,296 | +0.00(+0.00%) |
Dec 01, 2017 | 8.350 | 8.350 | 8.300 | 8.300 | 127,760 | -0.05(-0.60%) |
Nov 30, 2017 | 8.300 | 8.350 | 8.300 | 8.350 | 111,239 | +0.05(+0.60%) |
Nov 29, 2017 | 8.300 | 8.350 | 8.300 | 8.300 | 118,054 | +0.00(+0.00%) |
Nov 28, 2017 | 8.300 | 8.300 | 8.275 | 8.300 | 412,404 | -0.05(-0.60%) |
Nov 27, 2017 | 8.300 | 8.350 | 8.250 | 8.350 | 966,293 | +0.07(+0.91%) |
Nov 24, 2017 | 8.250 | 8.300 | 8.250 | 8.275 | 270,250 | +0.03(+0.30%) |
Nov 22, 2017 | 8.250 | 8.300 | 8.250 | 8.250 | 203,612 | -0.03(-0.30%) |
Nov 21, 2017 | 8.300 | 8.300 | 8.250 | 8.275 | 236,980 | -0.03(-0.30%) |
Nov 20, 2017 | 8.300 | 8.300 | 8.250 | 8.300 | 396,141 | +0.00(+0.00%) |
Nov 17, 2017 | 8.250 | 8.300 | 8.250 | 8.300 | 167,773 | +0.00(+0.00%) |
Nov 16, 2017 | 8.300 | 8.300 | 8.250 | 8.300 | 253,650 | +0.00(+0.00%) |
Nov 15, 2017 | 8.300 | 8.300 | 8.250 | 8.300 | 252,989 | +0.03(+0.30%) |
Nov 14, 2017 | 8.300 | 8.350 | 8.250 | 8.275 | 554,527 | -0.03(-0.30%) |
Nov 13, 2017 | 8.300 | 8.350 | 8.250 | 8.300 | 824,301 | -0.02(-0.30%) |
Nov 10, 2017 | 8.350 | 8.350 | 8.300 | 8.325 | 848,192 | +0.00(+0.00%) |
Nov 09, 2017 | 8.450 | 8.500 | 8.250 | 8.325 | 5,603,137 | +2.67(+47.35%) |
Nov 08, 2017 | 5.900 | 5.900 | 5.550 | 5.650 | 134,127 | -0.10(-1.74%) |
Nov 07, 2017 | 5.900 | 6.000 | 5.700 | 5.750 | 153,253 | -0.15(-2.54%) |
Nov 06, 2017 | 6.050 | 6.100 | 5.900 | 5.900 | 67,122 | -0.20(-3.28%) |
Nov 03, 2017 | 6.100 | 6.250 | 6.050 | 6.100 | 31,819 | -0.05(-0.81%) |
Nov 02, 2017 | 6.200 | 6.250 | 6.100 | 6.150 | 52,621 | -0.05(-0.81%) |