Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.460 | 8.505 | 8.406 | 8.482 | 882,581 | +0.06(+0.70%) |
Jan 30, 2018 | 8.433 | 8.473 | 8.429 | 8.424 | 129,358 | -0.07(-0.80%) |
Jan 29, 2018 | 8.473 | 8.532 | 8.469 | 8.491 | 138,359 | +0.01(+0.11%) |
Jan 26, 2018 | 8.572 | 8.572 | 8.478 | 8.482 | 97,109 | -0.06(-0.74%) |
Jan 25, 2018 | 8.586 | 8.586 | 8.536 | 8.545 | 144,909 | -0.03(-0.32%) |
Jan 24, 2018 | 8.586 | 8.600 | 8.563 | 8.572 | 210,723 | -0.02(-0.21%) |
Jan 23, 2018 | 8.586 | 8.602 | 8.568 | 8.591 | 312,380 | +0.00(+0.05%) |
Jan 22, 2018 | 8.572 | 8.681 | 8.518 | 8.586 | 491,613 | +0.07(+0.79%) |
Jan 19, 2018 | 8.437 | 8.588 | 8.428 | 8.518 | 93,634 | +0.06(+0.69%) |
Jan 18, 2018 | 8.496 | 8.518 | 8.451 | 8.460 | 46,444 | -0.06(-0.69%) |
Jan 17, 2018 | 8.482 | 8.600 | 8.482 | 8.518 | 66,938 | +0.05(+0.53%) |
Jan 16, 2018 | 8.554 | 8.611 | 8.464 | 8.473 | 51,108 | -0.03(-0.37%) |
Jan 12, 2018 | 8.505 | 8.505 | 8.505 | 0 | -0.07(-0.84%) | |
Jan 11, 2018 | 8.577 | 8.622 | 8.559 | 8.577 | 48,325 | +0.00(+0.00%) |
Jan 10, 2018 | 8.487 | 8.593 | 8.482 | 8.577 | 55,088 | +0.03(+0.37%) |
Jan 09, 2018 | 8.545 | 8.568 | 8.488 | 8.545 | 78,158 | -0.01(-0.11%) |
Jan 08, 2018 | 8.451 | 8.559 | 8.451 | 8.554 | 57,720 | +0.08(+0.96%) |
Jan 05, 2018 | 8.455 | 8.523 | 8.446 | 8.473 | 30,283 | -0.00(-0.05%) |
Jan 04, 2018 | 8.473 | 8.591 | 8.449 | 8.478 | 139,406 | +0.01(+0.11%) |
Jan 03, 2018 | 8.572 | 8.624 | 8.455 | 8.469 | 85,451 | -0.12(-1.36%) |
Jan 02, 2018 | 8.636 | 8.636 | 8.577 | 8.586 | 111,643 | +0.00(+0.00%) |
Dec 29, 2017 | 8.586 | 8.586 | 8.586 | 0 | -0.08(-0.88%) | |
Dec 28, 2017 | 8.636 | 8.712 | 8.622 | 8.663 | 76,286 | +0.09(+1.00%) |
Dec 27, 2017 | 8.573 | 8.617 | 8.570 | 8.577 | 45,341 | -0.00(-0.05%) |
Dec 26, 2017 | 8.573 | 8.654 | 8.568 | 8.581 | 50,655 | -0.01(-0.15%) |
Dec 22, 2017 | 8.612 | 8.621 | 8.566 | 8.595 | 57,709 | -0.02(-0.21%) |
Dec 21, 2017 | 8.630 | 8.674 | 8.595 | 8.612 | 77,042 | +0.00(+0.00%) |
Dec 20, 2017 | 8.546 | 8.745 | 8.545 | 8.612 | 91,014 | +0.07(+0.78%) |
Dec 19, 2017 | 8.643 | 8.754 | 8.533 | 8.546 | 76,847 | -0.09(-1.07%) |
Dec 18, 2017 | 8.674 | 8.732 | 8.608 | 8.639 | 85,356 | -0.00(-0.05%) |
Dec 15, 2017 | 8.577 | 8.705 | 8.555 | 8.643 | 620,449 | +0.07(+0.77%) |
Dec 14, 2017 | 8.604 | 8.612 | 8.550 | 8.577 | 64,611 | -0.01(-0.15%) |
Dec 13, 2017 | 8.564 | 8.617 | 8.528 | 8.590 | 100,897 | +0.04(+0.47%) |
Dec 12, 2017 | 8.564 | 8.628 | 8.533 | 8.550 | 66,360 | -0.01(-0.10%) |
Dec 11, 2017 | 8.564 | 8.608 | 8.542 | 8.559 | 96,511 | -0.04(-0.41%) |
Dec 08, 2017 | 8.617 | 8.617 | 8.533 | 8.595 | 101,910 | +0.00(+0.00%) |
Dec 07, 2017 | 8.568 | 8.617 | 8.515 | 75,218 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.577 | 8.661 | 8.528 | 8.542 | 95,610 | -0.04(-0.41%) |
Dec 05, 2017 | 8.533 | 8.639 | 8.533 | 8.577 | 214,281 | +0.08(+0.99%) |
Dec 04, 2017 | 8.502 | 8.586 | 8.431 | 8.493 | 99,113 | +0.04(+0.52%) |
Dec 01, 2017 | 8.467 | 8.546 | 8.360 | 8.449 | 290,658 | -0.03(-0.36%) |
Nov 30, 2017 | 8.657 | 8.657 | 8.480 | 8.480 | 329,152 | -0.12(-1.39%) |
Nov 29, 2017 | 8.564 | 8.634 | 8.564 | 8.599 | 108,355 | +0.00(+0.05%) |
Nov 28, 2017 | 8.537 | 8.626 | 8.455 | 8.595 | 108,061 | +0.04(+0.41%) |
Nov 27, 2017 | 8.599 | 8.643 | 8.546 | 8.559 | 51,864 | -0.04(-0.51%) |
Nov 24, 2017 | 8.634 | 8.634 | 8.581 | 8.604 | 35,624 | -0.01(-0.15%) |
Nov 22, 2017 | 8.665 | 8.692 | 8.542 | 8.617 | 108,215 | -0.04(-0.51%) |
Nov 21, 2017 | 8.657 | 8.727 | 8.608 | 8.661 | 112,766 | +0.04(+0.51%) |
Nov 20, 2017 | 8.559 | 8.648 | 8.559 | 8.617 | 80,391 | +0.08(+0.88%) |
Nov 17, 2017 | 8.528 | 8.592 | 8.352 | 8.542 | 162,369 | -0.01(-0.10%) |
Nov 16, 2017 | 8.573 | 8.573 | 8.524 | 8.550 | 136,383 | -0.03(-0.31%) |
Nov 15, 2017 | 8.612 | 8.617 | 8.550 | 8.577 | 97,258 | -0.01(-0.10%) |
Nov 14, 2017 | 8.537 | 8.612 | 8.537 | 8.586 | 99,376 | +0.00(+0.00%) |
Nov 13, 2017 | 8.475 | 8.601 | 8.475 | 8.586 | 75,259 | +0.07(+0.83%) |
Nov 10, 2017 | 8.515 | 8.648 | 8.480 | 8.515 | 79,755 | -0.02(-0.26%) |
Nov 09, 2017 | 8.528 | 8.577 | 8.493 | 8.537 | 78,570 | -0.03(-0.31%) |
Nov 08, 2017 | 8.511 | 8.634 | 8.489 | 8.564 | 134,930 | +0.04(+0.52%) |
Nov 07, 2017 | 8.471 | 8.634 | 8.471 | 8.520 | 107,066 | -0.02(-0.26%) |
Nov 06, 2017 | 8.564 | 8.612 | 8.511 | 8.542 | 80,681 | -0.05(-0.57%) |
Nov 03, 2017 | 8.574 | 8.595 | 8.573 | 8.590 | 119,401 | -0.04(-0.46%) |
Nov 02, 2017 | 8.593 | 8.657 | 8.555 | 8.630 | 88,443 | +0.01(+0.15%) |