Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.396 | 8.497 | 8.125 | 8.226 | 83,741 | -0.20(-2.41%) |
Jan 30, 2018 | 8.396 | 8.565 | 8.362 | 8.430 | 60,433 | -0.07(-0.80%) |
Jan 29, 2018 | 8.328 | 8.531 | 8.260 | 8.497 | 30,971 | +0.14(+1.62%) |
Jan 26, 2018 | 8.497 | 8.531 | 8.260 | 8.362 | 34,123 | -0.14(-1.59%) |
Jan 25, 2018 | 8.497 | 8.667 | 8.497 | 8.497 | 38,260 | +0.03(+0.40%) |
Jan 24, 2018 | 8.937 | 8.937 | 8.430 | 8.463 | 42,565 | -0.44(-4.94%) |
Jan 23, 2018 | 8.870 | 8.988 | 8.716 | 8.904 | 34,632 | +0.07(+0.77%) |
Jan 22, 2018 | 8.667 | 8.904 | 8.667 | 8.836 | 45,983 | +0.17(+1.95%) |
Jan 19, 2018 | 8.599 | 8.667 | 8.531 | 8.667 | 25,935 | +0.07(+0.79%) |
Jan 18, 2018 | 8.667 | 8.667 | 8.565 | 8.599 | 34,996 | +0.00(+0.00%) |
Jan 17, 2018 | 8.362 | 8.633 | 8.362 | 8.599 | 33,962 | +0.24(+2.83%) |
Jan 16, 2018 | 8.396 | 8.565 | 8.328 | 8.362 | 28,386 | +0.00(+0.00%) |
Jan 12, 2018 | 8.362 | 8.362 | 8.362 | 0 | +0.07(+0.82%) | |
Jan 11, 2018 | 8.176 | 8.463 | 8.176 | 8.294 | 69,537 | +0.14(+1.66%) |
Jan 10, 2018 | 8.159 | 8.226 | 8.125 | 8.159 | 58,163 | +0.00(+0.00%) |
Jan 09, 2018 | 8.226 | 8.226 | 8.125 | 8.159 | 56,373 | -0.03(-0.41%) |
Jan 08, 2018 | 8.260 | 8.396 | 8.193 | 8.193 | 34,465 | -0.07(-0.82%) |
Jan 05, 2018 | 8.396 | 8.430 | 8.226 | 8.260 | 36,368 | +0.00(+0.00%) |
Jan 04, 2018 | 8.193 | 8.328 | 8.159 | 8.260 | 28,168 | +0.07(+0.83%) |
Jan 03, 2018 | 8.125 | 8.226 | 8.125 | 8.193 | 49,098 | +0.03(+0.42%) |
Jan 02, 2018 | 8.226 | 8.260 | 8.193 | 8.159 | 51,314 | +0.00(+0.00%) |
Dec 29, 2017 | 8.159 | 8.159 | 8.159 | 0 | -0.17(-2.03%) | |
Dec 28, 2017 | 8.294 | 8.362 | 8.260 | 8.328 | 43,434 | +0.00(+0.00%) |
Dec 27, 2017 | 8.633 | 8.633 | 8.159 | 8.328 | 55,330 | -0.20(-2.38%) |
Dec 26, 2017 | 8.294 | 8.599 | 8.294 | 8.531 | 157,294 | +0.20(+2.44%) |
Dec 22, 2017 | 8.497 | 8.531 | 8.328 | 8.328 | 222,580 | -0.27(-3.15%) |
Dec 21, 2017 | 8.497 | 8.700 | 8.497 | 8.599 | 50,414 | +0.10(+1.20%) |
Dec 20, 2017 | 8.497 | 8.565 | 8.430 | 8.497 | 74,607 | +0.03(+0.40%) |
Dec 19, 2017 | 8.396 | 8.565 | 8.396 | 8.463 | 68,890 | +0.07(+0.81%) |
Dec 18, 2017 | 8.565 | 8.565 | 8.260 | 8.396 | 80,527 | -0.07(-0.80%) |
Dec 15, 2017 | 8.260 | 8.752 | 8.193 | 8.463 | 108,124 | +0.20(+2.46%) |
Dec 14, 2017 | 8.125 | 8.328 | 8.023 | 8.260 | 119,362 | +0.14(+1.67%) |
Dec 13, 2017 | 8.328 | 8.362 | 7.922 | 8.125 | 174,557 | -0.07(-0.83%) |
Dec 12, 2017 | 8.193 | 8.350 | 8.091 | 8.193 | 51,125 | +0.03(+0.42%) |
Dec 11, 2017 | 8.091 | 8.294 | 8.057 | 8.159 | 56,451 | +0.03(+0.42%) |
Dec 08, 2017 | 8.260 | 8.260 | 8.091 | 8.125 | 116,027 | +0.00(+0.00%) |
Dec 07, 2017 | 8.091 | 8.193 | 8.057 | 66,769 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.057 | 8.328 | 8.057 | 8.125 | 125,055 | +0.00(+0.00%) |
Dec 05, 2017 | 8.193 | 8.294 | 8.057 | 8.125 | 49,901 | -0.07(-0.83%) |
Dec 04, 2017 | 8.396 | 8.396 | 8.091 | 8.193 | 38,876 | -0.10(-1.22%) |
Dec 01, 2017 | 8.226 | 8.362 | 8.125 | 8.294 | 120,298 | +0.03(+0.41%) |
Nov 30, 2017 | 8.362 | 8.396 | 8.159 | 8.260 | 61,618 | +0.00(+0.00%) |
Nov 29, 2017 | 8.430 | 8.667 | 8.159 | 8.260 | 51,187 | -0.14(-1.61%) |
Nov 28, 2017 | 8.226 | 8.448 | 8.226 | 8.396 | 46,280 | +0.24(+2.90%) |
Nov 27, 2017 | 8.260 | 8.396 | 8.159 | 8.159 | 49,592 | -0.07(-0.82%) |
Nov 24, 2017 | 8.226 | 8.362 | 8.159 | 8.226 | 22,316 | +0.03(+0.41%) |
Nov 22, 2017 | 8.226 | 8.396 | 8.159 | 8.193 | 35,169 | +0.00(+0.00%) |
Nov 21, 2017 | 8.193 | 8.430 | 8.125 | 8.193 | 52,368 | +0.03(+0.42%) |
Nov 20, 2017 | 8.125 | 8.294 | 7.989 | 8.159 | 109,942 | +0.00(+0.00%) |
Nov 17, 2017 | 8.125 | 8.306 | 8.125 | 8.159 | 60,328 | -0.03(-0.41%) |
Nov 16, 2017 | 8.328 | 8.565 | 8.193 | 8.193 | 50,078 | -0.14(-1.63%) |
Nov 15, 2017 | 8.260 | 8.463 | 8.125 | 8.328 | 39,239 | -0.03(-0.40%) |
Nov 14, 2017 | 8.463 | 8.499 | 8.294 | 8.362 | 37,313 | -0.07(-0.80%) |
Nov 13, 2017 | 8.497 | 8.522 | 8.193 | 8.430 | 68,094 | -0.14(-1.58%) |
Nov 10, 2017 | 8.836 | 8.870 | 8.497 | 8.565 | 53,353 | -0.27(-3.07%) |
Nov 09, 2017 | 8.836 | 9.073 | 8.768 | 8.836 | 45,187 | +0.00(+0.00%) |
Nov 08, 2017 | 8.870 | 8.971 | 8.667 | 8.836 | 54,267 | -0.07(-0.76%) |
Nov 07, 2017 | 8.633 | 9.107 | 8.531 | 8.904 | 204,772 | +0.34(+3.95%) |
Nov 06, 2017 | 8.667 | 8.667 | 8.497 | 8.565 | 97,222 | -0.17(-1.94%) |
Nov 03, 2017 | 8.904 | 8.937 | 8.633 | 8.734 | 94,661 | -0.17(-1.90%) |
Nov 02, 2017 | 8.802 | 8.971 | 8.768 | 8.904 | 72,018 | +0.10(+1.15%) |