Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.903 | 8.913 | 8.802 | 8.821 | 178,306 | +0.01(+0.07%) |
Jan 30, 2018 | 8.848 | 8.863 | 8.777 | 8.815 | 139,278 | +0.00(+0.04%) |
Jan 29, 2018 | 8.876 | 8.876 | 8.793 | 8.811 | 56,795 | -0.03(-0.31%) |
Jan 26, 2018 | 8.821 | 8.848 | 8.774 | 8.839 | 75,083 | +0.00(+0.04%) |
Jan 25, 2018 | 8.867 | 8.876 | 8.811 | 8.836 | 67,412 | +0.02(+0.28%) |
Jan 24, 2018 | 8.848 | 8.848 | 8.756 | 8.811 | 144,357 | -0.03(-0.39%) |
Jan 23, 2018 | 8.903 | 8.913 | 8.830 | 8.846 | 151,070 | -0.03(-0.34%) |
Jan 22, 2018 | 8.867 | 8.894 | 8.867 | 8.876 | 68,209 | +0.00(+0.00%) |
Jan 19, 2018 | 8.894 | 8.894 | 8.839 | 8.876 | 63,676 | +0.02(+0.21%) |
Jan 18, 2018 | 8.885 | 8.922 | 8.821 | 8.857 | 139,768 | -0.06(-0.72%) |
Jan 17, 2018 | 8.867 | 8.922 | 8.821 | 8.922 | 95,921 | +0.06(+0.62%) |
Jan 16, 2018 | 8.996 | 9.005 | 8.829 | 8.867 | 268,799 | -0.04(-0.47%) |
Jan 12, 2018 | 8.908 | 8.908 | 8.908 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.821 | 8.940 | 8.811 | 8.931 | 115,185 | +0.18(+2.00%) |
Jan 10, 2018 | 8.793 | 8.793 | 8.738 | 8.756 | 87,214 | -0.02(-0.21%) |
Jan 09, 2018 | 8.830 | 8.839 | 8.738 | 8.774 | 111,881 | -0.02(-0.21%) |
Jan 08, 2018 | 8.691 | 8.793 | 8.681 | 8.793 | 168,202 | +0.13(+1.49%) |
Jan 05, 2018 | 8.673 | 8.701 | 8.636 | 8.664 | 181,519 | +0.03(+0.32%) |
Jan 04, 2018 | 8.682 | 8.710 | 8.590 | 8.636 | 395,415 | -0.06(-0.74%) |
Jan 03, 2018 | 8.728 | 8.728 | 8.673 | 8.701 | 69,670 | -0.02(-0.21%) |
Jan 02, 2018 | 8.636 | 8.719 | 8.618 | 8.719 | 110,636 | +0.13(+1.50%) |
Dec 29, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.553 | 8.572 | 8.526 | 8.553 | 59,731 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,118 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,537 | +0.00(+0.05%) |
Dec 22, 2017 | 8.424 | 8.452 | 8.415 | 8.424 | 64,853 | +0.01(+0.11%) |
Dec 21, 2017 | 8.433 | 8.443 | 8.406 | 8.415 | 68,587 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.314 | 53,604 | +0.05(+0.66%) |
Dec 19, 2017 | 8.378 | 8.378 | 8.260 | 8.260 | 75,951 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.314 | 8.333 | 111,517 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,111 | +0.05(+0.56%) |
Dec 14, 2017 | 8.168 | 8.241 | 8.168 | 8.214 | 123,644 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.177 | 8.191 | 48,875 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.104 | 8.132 | 125,608 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,307 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,794 | +0.12(+1.55%) |
Dec 07, 2017 | 7.885 | 8.025 | 7.885 | 8.025 | 38,309 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.940 | 7.904 | 7.940 | 141,084 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.958 | 7.895 | 7.940 | 52,431 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.908 | 118,633 | -0.16(-2.00%) |
Dec 01, 2017 | 8.132 | 8.136 | 8.077 | 8.069 | 60,420 | -0.07(-0.81%) |
Nov 30, 2017 | 8.159 | 8.171 | 8.123 | 8.135 | 62,035 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,148 | -0.10(-1.22%) |
Nov 28, 2017 | 8.177 | 8.260 | 8.177 | 8.255 | 123,852 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,248 | -0.10(-1.20%) |
Nov 24, 2017 | 8.241 | 8.241 | 8.215 | 8.237 | 32,056 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.241 | 8.177 | 8.223 | 104,681 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.168 | 8.183 | 60,170 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,805 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.177 | 8.191 | 57,939 | -0.09(-1.05%) |
Nov 16, 2017 | 8.241 | 8.296 | 8.232 | 8.278 | 42,634 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.232 | 8.168 | 8.196 | 89,779 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,605 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.250 | 8.278 | 119,221 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.250 | 8.258 | 41,774 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.323 | 78,364 | -0.15(-1.72%) |
Nov 08, 2017 | 8.442 | 8.469 | 8.406 | 8.469 | 42,521 | +0.11(+1.31%) |
Nov 07, 2017 | 8.515 | 8.515 | 8.351 | 8.360 | 59,581 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.515 | 80,218 | +0.07(+0.86%) |
Nov 03, 2017 | 8.451 | 8.458 | 8.378 | 8.442 | 42,806 | -0.07(-0.82%) |
Nov 02, 2017 | 8.533 | 8.556 | 8.506 | 8.512 | 34,169 | +0.02(+0.28%) |