Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.748 | 8.789 | 8.723 | 8.723 | 38,033 | -0.01(-0.10%) |
Jan 30, 2018 | 8.764 | 8.806 | 8.723 | 8.731 | 39,218 | -0.07(-0.85%) |
Jan 29, 2018 | 8.881 | 8.914 | 8.781 | 8.806 | 28,799 | -0.12(-1.30%) |
Jan 26, 2018 | 8.881 | 8.922 | 8.814 | 8.922 | 12,851 | +0.02(+0.28%) |
Jan 25, 2018 | 8.922 | 8.922 | 8.897 | 8.897 | 27,328 | -0.02(-0.19%) |
Jan 24, 2018 | 8.897 | 8.964 | 8.856 | 8.914 | 206,822 | +0.07(+0.75%) |
Jan 23, 2018 | 8.897 | 8.906 | 8.831 | 8.847 | 14,207 | -0.04(-0.47%) |
Jan 22, 2018 | 8.781 | 8.914 | 8.739 | 8.889 | 38,714 | +0.12(+1.42%) |
Jan 19, 2018 | 8.764 | 8.839 | 8.731 | 8.764 | 77,119 | +0.02(+0.29%) |
Jan 18, 2018 | 8.756 | 8.814 | 8.723 | 8.739 | 71,253 | -0.07(-0.75%) |
Jan 17, 2018 | 8.889 | 8.889 | 8.723 | 8.806 | 49,106 | -0.10(-1.12%) |
Jan 16, 2018 | 8.922 | 9.022 | 8.889 | 8.906 | 30,862 | -0.05(-0.56%) |
Jan 12, 2018 | 8.955 | 8.955 | 8.955 | 0 | +0.04(+0.47%) | |
Jan 11, 2018 | 8.955 | 8.964 | 8.898 | 8.914 | 24,406 | +0.00(+0.00%) |
Jan 10, 2018 | 8.889 | 8.914 | 8.864 | 8.914 | 12,788 | +0.02(+0.28%) |
Jan 09, 2018 | 8.906 | 8.923 | 8.856 | 8.889 | 11,614 | +0.00(+0.00%) |
Jan 08, 2018 | 8.764 | 8.906 | 8.756 | 8.889 | 35,061 | +0.09(+1.04%) |
Jan 05, 2018 | 8.773 | 8.806 | 8.773 | 8.798 | 10,766 | +0.01(+0.09%) |
Jan 04, 2018 | 8.806 | 8.806 | 8.773 | 8.789 | 20,798 | -0.02(-0.19%) |
Jan 03, 2018 | 8.839 | 8.839 | 8.731 | 8.806 | 30,590 | -0.01(-0.09%) |
Jan 02, 2018 | 8.822 | 8.839 | 8.822 | 8.814 | 55,161 | +0.04(+0.47%) |
Dec 29, 2017 | 8.773 | 8.773 | 8.773 | 0 | -0.01(-0.09%) | |
Dec 28, 2017 | 8.980 | 9.063 | 8.764 | 8.781 | 261,270 | -0.20(-2.22%) |
Dec 27, 2017 | 8.923 | 8.988 | 8.874 | 8.980 | 160,939 | +0.07(+0.83%) |
Dec 26, 2017 | 8.857 | 8.988 | 8.849 | 8.907 | 53,242 | +0.07(+0.83%) |
Dec 22, 2017 | 8.759 | 8.841 | 8.751 | 8.833 | 26,360 | +0.07(+0.75%) |
Dec 21, 2017 | 8.767 | 8.808 | 8.759 | 8.767 | 41,915 | +0.01(+0.09%) |
Dec 20, 2017 | 8.800 | 8.857 | 8.759 | 8.759 | 98,685 | -0.06(-0.65%) |
Dec 19, 2017 | 8.841 | 8.866 | 8.800 | 8.816 | 78,494 | -0.03(-0.37%) |
Dec 18, 2017 | 8.833 | 8.849 | 8.833 | 8.849 | 35,878 | +0.03(+0.37%) |
Dec 15, 2017 | 8.775 | 8.841 | 8.775 | 8.816 | 130,036 | +0.03(+0.37%) |
Dec 14, 2017 | 8.784 | 8.800 | 8.775 | 8.784 | 24,383 | -0.02(-0.19%) |
Dec 13, 2017 | 8.775 | 8.808 | 8.767 | 8.800 | 41,640 | +0.02(+0.19%) |
Dec 12, 2017 | 8.784 | 8.800 | 8.767 | 8.784 | 96,490 | +0.01(+0.09%) |
Dec 11, 2017 | 8.816 | 8.816 | 8.775 | 8.775 | 46,828 | -0.01(-0.09%) |
Dec 08, 2017 | 8.816 | 8.816 | 8.767 | 8.784 | 8,277 | -0.02(-0.28%) |
Dec 07, 2017 | 8.784 | 8.808 | 8.784 | 8.808 | 13,129 | +0.03(+0.37%) |
Dec 06, 2017 | 8.808 | 8.816 | 8.775 | 8.775 | 40,965 | -0.03(-0.37%) |
Dec 05, 2017 | 8.808 | 8.816 | 8.755 | 8.808 | 85,450 | -0.01(-0.09%) |
Dec 04, 2017 | 8.792 | 8.833 | 8.792 | 8.816 | 34,376 | +0.03(+0.37%) |
Dec 01, 2017 | 8.874 | 8.890 | 8.784 | 8.784 | 61,427 | -0.11(-1.20%) |
Nov 30, 2017 | 8.882 | 8.890 | 8.833 | 8.890 | 53,884 | +0.02(+0.28%) |
Nov 29, 2017 | 8.833 | 8.882 | 8.816 | 8.866 | 49,728 | +0.02(+0.19%) |
Nov 28, 2017 | 8.792 | 8.849 | 8.780 | 8.849 | 44,618 | +0.08(+0.93%) |
Nov 27, 2017 | 8.784 | 8.792 | 8.751 | 8.767 | 52,300 | -0.04(-0.47%) |
Nov 24, 2017 | 8.800 | 8.808 | 8.767 | 8.808 | 36,624 | +0.03(+0.37%) |
Nov 22, 2017 | 8.767 | 8.866 | 8.735 | 8.775 | 109,519 | +0.02(+0.19%) |
Nov 21, 2017 | 8.767 | 8.767 | 8.726 | 8.759 | 36,083 | -0.01(-0.09%) |
Nov 20, 2017 | 8.784 | 8.808 | 8.718 | 8.767 | 42,180 | -0.02(-0.19%) |
Nov 17, 2017 | 8.857 | 8.915 | 8.693 | 8.784 | 92,411 | -0.08(-0.92%) |
Nov 16, 2017 | 8.857 | 8.890 | 8.841 | 8.866 | 17,235 | +0.00(+0.00%) |
Nov 15, 2017 | 8.866 | 8.882 | 8.829 | 8.866 | 22,077 | +0.02(+0.28%) |
Nov 14, 2017 | 8.849 | 8.874 | 8.772 | 8.841 | 28,107 | +0.02(+0.28%) |
Nov 13, 2017 | 8.882 | 8.882 | 8.726 | 8.816 | 71,235 | -0.04(-0.46%) |
Nov 10, 2017 | 8.882 | 8.882 | 8.857 | 8.857 | 22,551 | -0.02(-0.28%) |
Nov 09, 2017 | 8.882 | 8.890 | 8.861 | 8.882 | 121,693 | +0.01(+0.09%) |
Nov 08, 2017 | 8.800 | 8.890 | 8.800 | 8.874 | 21,721 | +0.07(+0.84%) |
Nov 07, 2017 | 8.734 | 8.825 | 8.734 | 8.800 | 27,609 | +0.02(+0.28%) |
Nov 06, 2017 | 8.726 | 8.784 | 8.653 | 8.775 | 81,860 | +0.02(+0.28%) |
Nov 03, 2017 | 8.685 | 8.767 | 8.670 | 8.751 | 42,642 | +0.01(+0.09%) |
Nov 02, 2017 | 8.734 | 8.841 | 8.706 | 8.743 | 73,234 | -0.01(-0.09%) |