Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.865 | 8.865 | 8.716 | 8.760 | 3,485,104 | -0.10(-1.12%) |
Jan 30, 2018 | 8.854 | 8.892 | 8.777 | 8.859 | 5,199,842 | -0.03(-0.31%) |
Jan 29, 2018 | 8.931 | 8.933 | 8.821 | 8.887 | 4,188,996 | -0.05(-0.61%) |
Jan 26, 2018 | 8.936 | 8.953 | 8.881 | 8.942 | 2,141,581 | +0.03(+0.31%) |
Jan 25, 2018 | 8.903 | 8.942 | 8.870 | 8.914 | 2,673,653 | +0.03(+0.31%) |
Jan 24, 2018 | 8.947 | 8.991 | 8.859 | 8.887 | 3,498,838 | -0.02(-0.25%) |
Jan 23, 2018 | 8.903 | 8.929 | 8.887 | 8.909 | 3,179,650 | +0.01(+0.12%) |
Jan 22, 2018 | 8.815 | 8.906 | 8.804 | 8.898 | 4,039,335 | +0.12(+1.31%) |
Jan 19, 2018 | 8.760 | 8.804 | 8.744 | 8.782 | 1,675,157 | +0.01(+0.13%) |
Jan 18, 2018 | 8.788 | 8.799 | 8.705 | 8.771 | 2,745,203 | -0.02(-0.25%) |
Jan 17, 2018 | 8.793 | 8.807 | 8.766 | 8.793 | 2,138,582 | +0.00(+0.00%) |
Jan 16, 2018 | 8.821 | 8.870 | 8.766 | 8.793 | 3,769,648 | -0.01(-0.12%) |
Jan 12, 2018 | 8.804 | 8.804 | 8.804 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.711 | 8.760 | 8.706 | 8.744 | 3,312,594 | +0.04(+0.44%) |
Jan 10, 2018 | 8.705 | 3,330,209 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.711 | 8.738 | 8.678 | 8.716 | 3,189,595 | +0.02(+0.19%) |
Jan 08, 2018 | 8.662 | 8.749 | 8.656 | 8.700 | 2,571,999 | +0.03(+0.32%) |
Jan 05, 2018 | 8.694 | 8.744 | 8.640 | 8.673 | 2,952,875 | -0.01(-0.06%) |
Jan 04, 2018 | 8.733 | 8.755 | 8.672 | 8.678 | 2,821,436 | -0.03(-0.32%) |
Jan 03, 2018 | 8.760 | 8.782 | 8.678 | 8.705 | 2,679,946 | -0.04(-0.44%) |
Jan 02, 2018 | 8.684 | 8.777 | 8.645 | 8.744 | 5,400,605 | +0.11(+1.27%) |
Dec 29, 2017 | 8.634 | 8.634 | 8.634 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.662 | 8.694 | 8.640 | 8.667 | 3,629,729 | +0.00(+0.00%) |
Dec 27, 2017 | 8.640 | 8.694 | 8.634 | 8.667 | 2,514,943 | +0.03(+0.32%) |
Dec 26, 2017 | 8.684 | 8.727 | 8.623 | 8.640 | 3,185,578 | -0.04(-0.44%) |
Dec 22, 2017 | 8.694 | 8.755 | 8.651 | 8.678 | 2,832,272 | -0.01(-0.06%) |
Dec 21, 2017 | 8.640 | 8.722 | 8.623 | 8.684 | 4,137,159 | +0.07(+0.76%) |
Dec 20, 2017 | 8.645 | 8.678 | 8.601 | 8.618 | 4,271,799 | -0.01(-0.13%) |
Dec 19, 2017 | 8.678 | 8.705 | 8.623 | 8.629 | 5,028,613 | -0.05(-0.57%) |
Dec 18, 2017 | 8.705 | 8.738 | 8.634 | 8.678 | 6,909,294 | +0.00(+0.00%) |
Dec 15, 2017 | 8.738 | 8.751 | 8.667 | 8.678 | 7,519,952 | -0.07(-0.82%) |
Dec 14, 2017 | 8.870 | 8.881 | 8.705 | 8.749 | 10,071,625 | -0.11(-1.24%) |
Dec 13, 2017 | 8.859 | 8.886 | 8.790 | 8.859 | 4,713,541 | +0.01(+0.06%) |
Dec 12, 2017 | 8.838 | 8.878 | 8.811 | 8.854 | 3,484,933 | +0.02(+0.18%) |
Dec 11, 2017 | 8.811 | 8.859 | 8.792 | 8.838 | 2,832,441 | +0.03(+0.30%) |
Dec 08, 2017 | 8.757 | 8.832 | 8.747 | 8.811 | 2,463,113 | +0.08(+0.86%) |
Dec 07, 2017 | 8.714 | 8.779 | 8.698 | 8.736 | 2,285,139 | +0.02(+0.25%) |
Dec 06, 2017 | 8.671 | 8.778 | 8.666 | 8.714 | 3,202,264 | +0.08(+0.87%) |
Dec 05, 2017 | 8.693 | 8.714 | 8.618 | 8.639 | 4,236,140 | -0.04(-0.49%) |
Dec 04, 2017 | 8.720 | 8.747 | 8.634 | 8.682 | 3,084,959 | -0.01(-0.12%) |
Dec 01, 2017 | 8.714 | 8.725 | 8.655 | 8.693 | 2,142,151 | -0.01(-0.12%) |
Nov 30, 2017 | 8.725 | 8.773 | 8.677 | 8.704 | 3,261,752 | -0.02(-0.18%) |
Nov 29, 2017 | 8.730 | 8.800 | 8.693 | 8.720 | 2,846,250 | +0.00(+0.00%) |
Nov 28, 2017 | 8.747 | 8.768 | 8.698 | 8.720 | 3,179,941 | +0.02(+0.25%) |
Nov 27, 2017 | 8.763 | 8.803 | 8.666 | 8.698 | 2,535,311 | -0.09(-0.98%) |
Nov 24, 2017 | 8.773 | 8.811 | 8.736 | 8.784 | 1,699,275 | +0.03(+0.31%) |
Nov 22, 2017 | 8.768 | 8.768 | 8.704 | 8.757 | 1,674,057 | +0.01(+0.12%) |
Nov 21, 2017 | 8.757 | 8.763 | 8.709 | 8.747 | 1,993,750 | -0.01(-0.06%) |
Nov 20, 2017 | 8.800 | 8.827 | 8.747 | 8.752 | 2,216,894 | -0.05(-0.55%) |
Nov 17, 2017 | 8.698 | 8.816 | 8.693 | 8.800 | 3,142,516 | +0.08(+0.86%) |
Nov 16, 2017 | 8.698 | 8.808 | 8.666 | 8.725 | 3,800,840 | +0.04(+0.43%) |
Nov 15, 2017 | 8.650 | 8.720 | 8.623 | 8.688 | 3,356,700 | +0.01(+0.12%) |
Nov 14, 2017 | 8.666 | 8.763 | 8.658 | 8.677 | 2,618,922 | -0.03(-0.31%) |
Nov 13, 2017 | 8.639 | 8.714 | 8.618 | 8.704 | 2,225,946 | +0.01(+0.12%) |
Nov 10, 2017 | 8.677 | 8.741 | 8.669 | 8.693 | 2,395,469 | +0.01(+0.06%) |
Nov 09, 2017 | 8.752 | 8.816 | 8.650 | 8.688 | 3,593,066 | -0.11(-1.22%) |
Nov 08, 2017 | 8.629 | 8.822 | 8.580 | 8.795 | 4,475,090 | +0.11(+1.24%) |
Nov 07, 2017 | 8.639 | 8.709 | 8.623 | 8.688 | 3,168,696 | +0.04(+0.50%) |
Nov 06, 2017 | 8.586 | 8.655 | 8.564 | 8.645 | 2,201,631 | +0.06(+0.75%) |
Nov 03, 2017 | 8.478 | 8.602 | 8.473 | 8.580 | 3,658,538 | +0.08(+0.88%) |
Nov 02, 2017 | 8.618 | 8.682 | 8.433 | 8.505 | 5,807,769 | -0.10(-1.18%) |