Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.246 | 8.297 | 8.128 | 8.213 | 305,509 | -0.01(-0.07%) |
Jan 30, 2018 | 8.224 | 8.275 | 8.218 | 8.218 | 87,786 | -0.09(-1.08%) |
Jan 29, 2018 | 8.432 | 8.432 | 8.286 | 8.308 | 150,895 | -0.12(-1.40%) |
Jan 26, 2018 | 8.511 | 8.522 | 8.410 | 8.427 | 618,190 | -0.09(-1.06%) |
Jan 25, 2018 | 8.573 | 8.601 | 8.494 | 8.517 | 81,739 | -0.05(-0.59%) |
Jan 24, 2018 | 8.539 | 8.635 | 8.539 | 8.567 | 122,350 | +0.02(+0.26%) |
Jan 23, 2018 | 8.517 | 8.601 | 8.511 | 8.545 | 52,993 | +0.02(+0.20%) |
Jan 22, 2018 | 8.494 | 8.545 | 8.489 | 8.528 | 111,659 | +0.03(+0.33%) |
Jan 19, 2018 | 8.494 | 8.550 | 8.466 | 8.500 | 134,043 | +0.02(+0.20%) |
Jan 18, 2018 | 8.489 | 8.522 | 8.449 | 8.483 | 139,698 | -0.02(-0.20%) |
Jan 17, 2018 | 8.427 | 8.534 | 8.398 | 8.500 | 139,145 | +0.06(+0.67%) |
Jan 16, 2018 | 8.455 | 8.466 | 8.404 | 8.443 | 164,226 | -0.01(-0.07%) |
Jan 12, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.07(+0.81%) | |
Jan 11, 2018 | 8.258 | 8.398 | 8.258 | 8.382 | 118,579 | +0.11(+1.36%) |
Jan 10, 2018 | 8.230 | 8.275 | 8.224 | 8.269 | 75,477 | +0.02(+0.27%) |
Jan 09, 2018 | 8.173 | 8.258 | 8.173 | 8.246 | 178,554 | +0.06(+0.69%) |
Jan 08, 2018 | 8.179 | 8.241 | 8.179 | 8.190 | 104,262 | +0.02(+0.28%) |
Jan 05, 2018 | 8.140 | 8.190 | 8.140 | 8.168 | 119,536 | +0.01(+0.14%) |
Jan 04, 2018 | 8.162 | 8.196 | 8.145 | 8.156 | 163,732 | +0.01(+0.07%) |
Jan 03, 2018 | 8.162 | 8.190 | 8.134 | 8.151 | 278,234 | -0.02(-0.21%) |
Jan 02, 2018 | 8.168 | 8.173 | 8.140 | 8.168 | 269,169 | +0.00(+0.00%) |
Dec 29, 2017 | 8.168 | 8.168 | 8.168 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 8.168 | 8.230 | 8.145 | 8.179 | 374,468 | +0.00(+0.00%) |
Dec 27, 2017 | 8.162 | 8.218 | 8.142 | 8.179 | 327,382 | +0.02(+0.21%) |
Dec 26, 2017 | 8.190 | 8.236 | 8.156 | 8.162 | 519,697 | -0.02(-0.21%) |
Dec 22, 2017 | 8.207 | 8.241 | 8.168 | 8.179 | 300,396 | -0.03(-0.41%) |
Dec 21, 2017 | 8.230 | 8.308 | 8.213 | 8.213 | 404,944 | -0.05(-0.55%) |
Dec 20, 2017 | 8.218 | 8.263 | 8.213 | 8.258 | 453,088 | +0.05(+0.62%) |
Dec 19, 2017 | 8.320 | 8.337 | 8.201 | 8.207 | 318,847 | -0.13(-1.55%) |
Dec 18, 2017 | 8.443 | 8.489 | 8.308 | 8.337 | 544,378 | -0.06(-0.67%) |
Dec 15, 2017 | 8.353 | 8.443 | 8.331 | 8.393 | 178,795 | +0.05(+0.54%) |
Dec 14, 2017 | 8.337 | 8.353 | 8.280 | 8.348 | 482,969 | +0.01(+0.14%) |
Dec 13, 2017 | 8.331 | 8.387 | 8.303 | 8.337 | 583,534 | +0.01(+0.07%) |
Dec 12, 2017 | 8.365 | 8.379 | 8.303 | 8.331 | 204,603 | -0.05(-0.54%) |
Dec 11, 2017 | 8.421 | 8.421 | 8.348 | 8.376 | 86,427 | -0.03(-0.40%) |
Dec 08, 2017 | 8.398 | 8.421 | 8.348 | 8.410 | 195,464 | +0.01(+0.13%) |
Dec 07, 2017 | 8.393 | 8.427 | 8.349 | 8.398 | 130,231 | +0.01(+0.07%) |
Dec 06, 2017 | 8.410 | 8.455 | 8.359 | 8.393 | 209,494 | +0.03(+0.40%) |
Dec 05, 2017 | 8.342 | 8.382 | 8.342 | 8.359 | 125,178 | +0.02(+0.20%) |
Dec 04, 2017 | 8.472 | 8.472 | 8.342 | 8.342 | 270,393 | -0.08(-1.00%) |
Dec 01, 2017 | 8.404 | 8.438 | 8.359 | 8.427 | 282,484 | +0.01(+0.13%) |
Nov 30, 2017 | 8.505 | 8.517 | 8.401 | 8.415 | 232,851 | -0.23(-2.67%) |
Nov 29, 2017 | 8.635 | 8.669 | 8.601 | 8.646 | 214,361 | +0.01(+0.07%) |
Nov 28, 2017 | 8.646 | 8.674 | 8.579 | 8.640 | 173,022 | -0.01(-0.13%) |
Nov 27, 2017 | 8.725 | 8.742 | 8.652 | 8.652 | 174,043 | -0.07(-0.84%) |
Nov 24, 2017 | 8.764 | 8.764 | 8.691 | 8.725 | 95,939 | +0.02(+0.26%) |
Nov 22, 2017 | 8.708 | 8.789 | 8.682 | 8.702 | 103,300 | +0.02(+0.26%) |
Nov 21, 2017 | 8.742 | 8.742 | 8.640 | 8.680 | 86,029 | +0.02(+0.19%) |
Nov 20, 2017 | 8.590 | 8.665 | 8.590 | 8.663 | 150,359 | +0.04(+0.46%) |
Nov 17, 2017 | 8.556 | 8.629 | 8.556 | 8.624 | 79,431 | +0.06(+0.72%) |
Nov 16, 2017 | 8.601 | 8.624 | 8.562 | 8.562 | 144,072 | -0.01(-0.13%) |
Nov 15, 2017 | 8.595 | 8.617 | 8.556 | 8.573 | 97,557 | -0.05(-0.52%) |
Nov 14, 2017 | 8.584 | 8.629 | 8.584 | 8.618 | 201,631 | -0.01(-0.13%) |
Nov 13, 2017 | 8.511 | 8.646 | 8.511 | 8.629 | 114,628 | +0.07(+0.86%) |
Nov 10, 2017 | 8.680 | 8.686 | 8.550 | 8.556 | 180,650 | -0.07(-0.78%) |
Nov 09, 2017 | 8.624 | 8.669 | 8.612 | 8.624 | 174,867 | -0.02(-0.20%) |
Nov 08, 2017 | 8.584 | 8.666 | 8.307 | 8.640 | 451,534 | +0.03(+0.33%) |
Nov 07, 2017 | 8.567 | 8.683 | 8.545 | 8.612 | 256,426 | +0.01(+0.13%) |
Nov 06, 2017 | 8.590 | 8.657 | 8.567 | 8.601 | 222,034 | -0.04(-0.46%) |
Nov 03, 2017 | 8.584 | 8.697 | 8.584 | 8.640 | 390,952 | +0.03(+0.33%) |
Nov 02, 2017 | 8.522 | 8.629 | 8.522 | 8.612 | 414,706 | -0.02(-0.26%) |