Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.860 | 8.880 | 8.839 | 8.875 | 61,134 | +0.04(+0.41%) |
Jan 30, 2018 | 8.906 | 8.942 | 8.906 | 8.839 | 172,124 | -0.08(-0.86%) |
Jan 29, 2018 | 8.896 | 8.938 | 8.844 | 8.916 | 87,306 | -0.01(-0.11%) |
Jan 26, 2018 | 8.890 | 8.926 | 8.890 | 8.926 | 46,085 | +0.07(+0.75%) |
Jan 25, 2018 | 8.957 | 8.969 | 8.860 | 8.860 | 70,206 | -0.08(-0.86%) |
Jan 24, 2018 | 8.931 | 8.937 | 8.866 | 8.937 | 86,683 | +0.05(+0.52%) |
Jan 23, 2018 | 8.906 | 8.906 | 8.855 | 8.890 | 63,672 | +0.01(+0.06%) |
Jan 22, 2018 | 8.875 | 8.885 | 8.819 | 8.885 | 65,482 | +0.03(+0.29%) |
Jan 19, 2018 | 8.839 | 8.860 | 8.780 | 8.860 | 61,054 | +0.02(+0.23%) |
Jan 18, 2018 | 8.855 | 8.855 | 8.767 | 8.839 | 105,326 | +0.00(+0.00%) |
Jan 17, 2018 | 8.855 | 8.880 | 8.834 | 8.839 | 123,829 | +0.02(+0.17%) |
Jan 16, 2018 | 8.962 | 8.962 | 8.808 | 8.824 | 88,492 | -0.06(-0.63%) |
Jan 12, 2018 | 8.880 | 8.880 | 8.880 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 8.860 | 8.906 | 8.844 | 8.880 | 76,348 | +0.04(+0.41%) |
Jan 10, 2018 | 8.865 | 8.844 | 81,512 | +0.00(+0.00%) | ||
Jan 09, 2018 | 8.773 | 8.844 | 8.767 | 8.844 | 79,511 | +0.05(+0.58%) |
Jan 08, 2018 | 8.726 | 8.808 | 8.726 | 8.793 | 55,550 | +0.05(+0.53%) |
Jan 05, 2018 | 8.803 | 8.819 | 8.737 | 8.747 | 267,365 | -0.06(-0.64%) |
Jan 04, 2018 | 8.865 | 8.885 | 8.801 | 8.803 | 179,510 | -0.03(-0.29%) |
Jan 03, 2018 | 9.034 | 9.034 | 8.829 | 8.829 | 137,093 | -0.18(-1.99%) |
Jan 02, 2018 | 8.921 | 9.029 | 8.824 | 9.008 | 99,698 | +0.09(+0.98%) |
Dec 29, 2017 | 8.921 | 8.921 | 8.921 | 0 | +0.04(+0.40%) | |
Dec 28, 2017 | 8.942 | 8.942 | 8.824 | 8.885 | 122,970 | -0.04(-0.46%) |
Dec 27, 2017 | 8.885 | 8.969 | 8.847 | 8.926 | 111,692 | +0.12(+1.34%) |
Dec 26, 2017 | 8.865 | 8.875 | 8.798 | 8.808 | 41,087 | -0.11(-1.21%) |
Dec 22, 2017 | 8.839 | 8.926 | 8.834 | 8.916 | 78,010 | +0.09(+1.05%) |
Dec 21, 2017 | 8.819 | 8.870 | 8.819 | 8.824 | 50,572 | -0.03(-0.35%) |
Dec 20, 2017 | 8.834 | 8.860 | 8.783 | 8.855 | 89,856 | +0.02(+0.23%) |
Dec 19, 2017 | 8.798 | 8.834 | 8.788 | 8.834 | 34,224 | +0.06(+0.70%) |
Dec 18, 2017 | 8.737 | 8.803 | 8.734 | 8.773 | 45,552 | +0.05(+0.59%) |
Dec 15, 2017 | 8.680 | 8.755 | 8.660 | 8.721 | 57,355 | +0.08(+0.89%) |
Dec 14, 2017 | 8.639 | 8.665 | 8.609 | 8.644 | 50,490 | +0.02(+0.18%) |
Dec 13, 2017 | 8.680 | 8.680 | 8.619 | 8.629 | 42,994 | -0.01(-0.06%) |
Dec 12, 2017 | 8.680 | 8.732 | 8.634 | 8.634 | 81,539 | -0.02(-0.24%) |
Dec 11, 2017 | 8.762 | 8.765 | 8.655 | 8.655 | 53,667 | -0.07(-0.82%) |
Dec 08, 2017 | 8.798 | 8.814 | 8.716 | 8.726 | 106,794 | +0.03(+0.31%) |
Dec 07, 2017 | 8.789 | 8.814 | 8.675 | 8.700 | 70,581 | -0.06(-0.74%) |
Dec 06, 2017 | 8.804 | 8.875 | 8.759 | 8.764 | 87,278 | +0.00(+0.06%) |
Dec 05, 2017 | 8.794 | 8.796 | 8.745 | 8.759 | 107,864 | -0.03(-0.40%) |
Dec 04, 2017 | 8.720 | 8.794 | 8.720 | 8.794 | 37,943 | +0.08(+0.91%) |
Dec 01, 2017 | 8.660 | 8.720 | 8.625 | 8.715 | 70,222 | +0.08(+0.92%) |
Nov 30, 2017 | 8.635 | 8.675 | 8.620 | 8.635 | 67,322 | +0.03(+0.40%) |
Nov 29, 2017 | 8.695 | 8.715 | 8.595 | 8.600 | 52,623 | -0.08(-0.92%) |
Nov 28, 2017 | 8.740 | 8.740 | 8.680 | 8.680 | 44,770 | -0.05(-0.52%) |
Nov 27, 2017 | 8.725 | 8.739 | 8.685 | 8.725 | 84,074 | +0.02(+0.24%) |
Nov 24, 2017 | 8.710 | 8.720 | 8.682 | 8.705 | 29,357 | +0.07(+0.81%) |
Nov 22, 2017 | 8.610 | 8.640 | 8.610 | 8.635 | 41,413 | +0.04(+0.46%) |
Nov 21, 2017 | 8.566 | 8.620 | 8.553 | 8.595 | 62,282 | +0.07(+0.87%) |
Nov 20, 2017 | 8.496 | 8.536 | 8.471 | 8.521 | 63,591 | +0.02(+0.29%) |
Nov 17, 2017 | 8.402 | 8.496 | 8.402 | 8.496 | 65,267 | +0.08(+1.00%) |
Nov 16, 2017 | 8.417 | 8.427 | 8.367 | 8.412 | 88,224 | +0.06(+0.77%) |
Nov 15, 2017 | 8.372 | 8.417 | 8.347 | 8.347 | 77,371 | -0.06(-0.71%) |
Nov 14, 2017 | 8.451 | 8.472 | 8.342 | 8.407 | 70,053 | -0.05(-0.65%) |
Nov 13, 2017 | 8.461 | 8.495 | 8.417 | 8.461 | 102,882 | -0.04(-0.53%) |
Nov 10, 2017 | 8.526 | 8.546 | 8.506 | 8.506 | 58,861 | -0.06(-0.75%) |
Nov 09, 2017 | 8.486 | 8.620 | 8.471 | 8.571 | 141,838 | +0.00(+0.00%) |
Nov 08, 2017 | 8.615 | 8.615 | 8.571 | 8.571 | 88,659 | -0.03(-0.40%) |
Nov 07, 2017 | 8.605 | 8.635 | 8.591 | 8.605 | 76,035 | -0.01(-0.12%) |
Nov 06, 2017 | 8.640 | 8.655 | 8.595 | 8.615 | 104,672 | -0.07(-0.80%) |
Nov 03, 2017 | 8.769 | 8.769 | 8.675 | 8.685 | 77,168 | -0.02(-0.29%) |
Nov 02, 2017 | 8.779 | 8.804 | 8.710 | 8.710 | 70,033 | -0.07(-0.85%) |