Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.540 | 8.600 | 8.520 | 8.600 | 6,200 | +0.00(+0.00%) |
Jan 30, 2018 | 8.550 | 8.600 | 8.550 | 8.600 | 1,300 | +0.00(+0.00%) |
Jan 29, 2018 | 8.610 | 8.610 | 8.600 | 8.600 | 2,490 | -0.05(-0.58%) |
Jan 25, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
Jan 24, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 500 | +0.03(+0.35%) |
Jan 23, 2018 | 8.620 | 8.640 | 8.610 | 8.620 | 5,530 | +0.00(+0.00%) |
Jan 22, 2018 | 8.620 | 8.620 | 8.620 | 8.620 | 3,228 | -0.08(-0.92%) |
Jan 19, 2018 | 8.680 | 8.700 | 8.680 | 8.700 | 2,083 | +0.10(+1.16%) |
Jan 18, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 15,298 | +0.00(+0.00%) |
Jan 17, 2018 | 8.550 | 8.600 | 8.550 | 8.600 | 7,400 | +0.00(+0.00%) |
Jan 16, 2018 | 8.610 | 8.610 | 8.600 | 8.600 | 10,282 | -0.05(-0.58%) |
Jan 15, 2018 | 8.650 | 8.650 | 8.650 | 8.650 | 1,150 | +0.00(+0.00%) |
Jan 12, 2018 | 8.610 | 8.650 | 8.610 | 8.650 | 2,200 | -0.02(-0.23%) |
Jan 11, 2018 | 8.600 | 8.670 | 8.600 | 8.670 | 7,700 | +0.09(+1.05%) |
Jan 10, 2018 | 8.570 | 8.640 | 8.560 | 8.580 | 4,400 | +0.03(+0.35%) |
Jan 09, 2018 | 8.530 | 8.600 | 8.520 | 8.550 | 11,835 | -0.05(-0.58%) |
Jan 08, 2018 | 8.540 | 8.600 | 8.520 | 8.600 | 10,400 | +0.00(+0.00%) |
Jan 05, 2018 | 8.590 | 8.600 | 8.590 | 8.600 | 8,300 | +0.00(+0.00%) |
Jan 04, 2018 | 8.600 | 8.600 | 8.600 | 8.600 | 2,550 | +0.06(+0.70%) |
Jan 03, 2018 | 8.540 | 8.540 | 8.540 | 8.540 | 400 | +0.03(+0.35%) |
Jan 02, 2018 | 8.510 | 8.510 | 8.510 | 8.510 | 3,200 | +0.00(+0.00%) |
Dec 29, 2017 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.12%) | |
Dec 28, 2017 | 8.510 | 8.510 | 8.500 | 8.500 | 6,111 | -0.05(-0.58%) |
Dec 27, 2017 | 8.600 | 8.600 | 8.550 | 8.550 | 4,100 | -0.05(-0.58%) |
Dec 21, 2017 | 8.600 | 8.600 | 8.600 | 20 | +0.05(+0.58%) | |
Dec 19, 2017 | 8.550 | 8.550 | 8.550 | 0 | +0.03(+0.35%) | |
Dec 18, 2017 | 8.520 | 8.530 | 8.510 | 8.520 | 29,200 | +0.02(+0.24%) |
Dec 15, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 2,635 | +0.01(+0.12%) |
Dec 14, 2017 | 8.480 | 8.490 | 8.470 | 8.490 | 7,749 | -0.01(-0.12%) |
Dec 13, 2017 | 8.520 | 8.600 | 8.440 | 8.500 | 8,745 | -0.10(-1.16%) |
Dec 12, 2017 | 8.580 | 8.600 | 8.400 | 8.600 | 12,795 | +0.01(+0.12%) |
Dec 11, 2017 | 8.590 | 8.590 | 8.590 | 8.590 | 1,800 | -0.01(-0.12%) |
Dec 08, 2017 | 8.590 | 8.600 | 8.590 | 8.600 | 3,100 | +0.03(+0.35%) |
Dec 07, 2017 | 8.600 | 8.610 | 8.530 | 8.570 | 9,700 | -0.04(-0.46%) |
Dec 06, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 1,200 | +0.00(+0.00%) |
Dec 05, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 1,000 | +0.09(+1.06%) |
Dec 04, 2017 | 8.530 | 8.530 | 8.520 | 8.520 | 3,215 | +0.00(+0.00%) |
Dec 01, 2017 | 8.540 | 8.540 | 8.520 | 8.520 | 6,500 | -0.02(-0.23%) |
Nov 30, 2017 | 8.560 | 8.560 | 8.540 | 8.540 | 4,000 | +0.02(+0.23%) |
Nov 29, 2017 | 8.580 | 8.580 | 8.520 | 8.520 | 9,810 | -0.13(-1.50%) |
Nov 28, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 2,900 | +0.00(+0.00%) |
Nov 27, 2017 | 8.710 | 8.710 | 8.650 | 8.650 | 6,800 | -0.06(-0.69%) |
Nov 24, 2017 | 8.710 | 8.710 | 8.710 | 8.710 | 6,200 | +0.00(+0.00%) |
Nov 23, 2017 | 8.710 | 8.710 | 8.710 | 8.710 | 600 | +0.01(+0.11%) |
Nov 17, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.07(+0.81%) | |
Nov 15, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.02(-0.23%) | |
Nov 14, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 | +0.03(+0.35%) |
Nov 13, 2017 | 8.640 | 8.650 | 8.610 | 8.620 | 10,000 | -0.08(-0.92%) |
Nov 08, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 8.650 | 8.700 | 8.650 | 8.700 | 3,500 | +0.06(+0.69%) |
Nov 06, 2017 | 8.560 | 8.640 | 8.560 | 8.640 | 8,500 | +0.09(+1.05%) |
Nov 03, 2017 | 8.540 | 8.550 | 8.530 | 8.550 | 7,100 | -0.05(-0.58%) |
Nov 02, 2017 | 8.560 | 8.600 | 8.530 | 8.600 | 16,900 | +0.00(+0.00%) |