Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.740 | 9.404 | 8.740 | 9.122 | 8,023 | +0.48(+5.58%) |
Jan 30, 2018 | 8.504 | 8.504 | 8.639 | 7,706 | +0.14(+1.59%) | |
Jan 29, 2018 | 8.453 | 8.513 | 8.453 | 8.504 | 1,205 | -0.01(-0.11%) |
Jan 26, 2018 | 8.336 | 8.639 | 8.336 | 8.513 | 7,205 | -0.02(-0.19%) |
Jan 25, 2018 | 8.593 | 8.617 | 8.476 | 8.530 | 7,972 | +0.12(+1.47%) |
Jan 24, 2018 | 8.412 | 8.412 | 8.406 | 8.406 | 4,282 | +0.12(+1.47%) |
Jan 19, 2018 | 8.284 | 8.284 | 8.284 | 128 | -0.09(-1.07%) | |
Jan 18, 2018 | 8.374 | 8.374 | 8.374 | 8.374 | 1,312 | +0.02(+0.26%) |
Jan 17, 2018 | 8.681 | 8.681 | 8.352 | 8.352 | 4,319 | -0.24(-2.80%) |
Jan 16, 2018 | 8.453 | 8.686 | 8.350 | 8.593 | 5,182 | +0.30(+3.60%) |
Jan 12, 2018 | 8.294 | 8.294 | 8.294 | 0 | -0.11(-1.28%) | |
Jan 11, 2018 | 8.406 | 8.406 | 8.261 | 8.401 | 5,068 | +0.03(+0.33%) |
Jan 10, 2018 | 8.481 | 8.481 | 8.252 | 8.373 | 8,595 | +0.12(+1.47%) |
Jan 09, 2018 | 8.140 | 8.546 | 8.140 | 8.252 | 14,460 | +0.13(+1.55%) |
Jan 08, 2018 | 8.042 | 8.126 | 8.042 | 8.126 | 18,482 | -0.02(-0.29%) |
Jan 04, 2018 | 8.149 | 8.149 | 8.149 | 3,184 | +0.00(+0.00%) | |
Jan 03, 2018 | 8.126 | 8.210 | 8.037 | 8.149 | 17,743 | +0.05(+0.58%) |
Jan 02, 2018 | 8.116 | 8.219 | 8.102 | 8.102 | 10,865 | -0.01(-0.17%) |
Dec 29, 2017 | 8.116 | 8.116 | 8.116 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 8.130 | 8.223 | 8.130 | 8.135 | 4,152 | +0.06(+0.69%) |
Dec 27, 2017 | 8.046 | 8.167 | 8.046 | 8.079 | 5,381 | +0.02(+0.30%) |
Dec 26, 2017 | 8.037 | 8.168 | 8.037 | 8.055 | 7,460 | -0.02(-0.30%) |
Dec 22, 2017 | 8.079 | 8.079 | 8.079 | 8.079 | 2,573 | +0.00(+0.00%) |
Dec 21, 2017 | 8.093 | 8.266 | 8.079 | 8.079 | 13,017 | -0.02(-0.29%) |
Dec 20, 2017 | 8.120 | 8.219 | 8.056 | 8.102 | 17,775 | +0.07(+0.81%) |
Dec 19, 2017 | 8.042 | 8.079 | 8.037 | 8.037 | 10,068 | +0.00(+0.00%) |
Dec 18, 2017 | 8.014 | 8.140 | 8.014 | 8.037 | 8,691 | +0.23(+2.93%) |
Dec 15, 2017 | 8.023 | 8.037 | 7.808 | 7.808 | 36,126 | +0.00(+0.00%) |
Dec 14, 2017 | 8.004 | 8.004 | 7.808 | 7.808 | 322,577 | -0.19(-2.39%) |
Dec 13, 2017 | 8.088 | 8.088 | 8.000 | 8.000 | 11,775 | -0.06(-0.70%) |
Dec 12, 2017 | 8.056 | 8.098 | 8.044 | 8.056 | 4,494 | +0.00(+0.00%) |
Dec 11, 2017 | 8.102 | 8.102 | 8.056 | 8.056 | 4,321 | -0.05(-0.58%) |
Dec 08, 2017 | 8.102 | 8.102 | 8.102 | 8.102 | 1,269 | -0.02(-0.30%) |
Dec 07, 2017 | 8.121 | 8.127 | 8.121 | 8.127 | 2,044 | +0.02(+0.24%) |
Dec 06, 2017 | 8.056 | 8.297 | 8.056 | 8.107 | 19,171 | -0.01(-0.17%) |
Dec 05, 2017 | 8.172 | 8.266 | 8.079 | 8.121 | 88,534 | -0.14(-1.75%) |
Dec 04, 2017 | 8.140 | 8.332 | 8.140 | 8.266 | 5,312 | +0.04(+0.45%) |
Nov 30, 2017 | 8.228 | 8.228 | 8.228 | 458 | -0.26(-3.03%) | |
Nov 29, 2017 | 8.355 | 8.795 | 8.355 | 8.485 | 16,595 | +0.06(+0.72%) |
Nov 28, 2017 | 8.425 | 8.425 | 8.425 | 8.425 | 837 | +0.02(+0.28%) |
Nov 24, 2017 | 8.401 | 8.401 | 8.401 | 147 | -0.38(-4.31%) | |
Nov 21, 2017 | 8.779 | 8.779 | 8.779 | 8.779 | 441 | +0.26(+3.01%) |
Nov 20, 2017 | 8.523 | 8.523 | 8.336 | 8.523 | 1,274 | +0.16(+1.96%) |
Nov 17, 2017 | 8.411 | 8.429 | 8.359 | 8.359 | 38,090 | -0.05(-0.56%) |
Nov 16, 2017 | 8.411 | 8.499 | 8.359 | 8.406 | 12,402 | +0.02(+0.22%) |
Nov 15, 2017 | 8.407 | 8.434 | 8.387 | 8.387 | 17,368 | +0.04(+0.45%) |
Nov 13, 2017 | 8.350 | 8.350 | 8.350 | 34 | -0.07(-0.78%) | |
Nov 10, 2017 | 8.817 | 8.817 | 8.406 | 8.415 | 3,824 | -0.74(-8.06%) |
Nov 09, 2017 | 8.560 | 9.153 | 8.560 | 9.153 | 835 | +0.47(+5.38%) |
Nov 08, 2017 | 8.756 | 8.756 | 8.686 | 8.686 | 1,017 | -0.12(-1.33%) |
Nov 07, 2017 | 8.803 | 8.803 | 8.803 | 8.803 | 552 | -0.15(-1.72%) |
Nov 03, 2017 | 8.957 | 8.957 | 8.957 | 98 | -0.22(-2.39%) |