Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.250 | 8.267 | 8.183 | 8.208 | 387,729 | +0.07(+0.83%) |
Jan 30, 2018 | 8.183 | 8.199 | 8.115 | 8.141 | 302,408 | +0.00(+0.00%) |
Jan 29, 2018 | 8.124 | 8.157 | 8.107 | 8.141 | 220,171 | -0.09(-1.12%) |
Jan 26, 2018 | 8.283 | 8.283 | 8.216 | 8.233 | 252,648 | +0.11(+1.34%) |
Jan 25, 2018 | 8.233 | 8.233 | 8.090 | 8.124 | 337,276 | -0.08(-1.02%) |
Jan 24, 2018 | 8.225 | 8.279 | 8.183 | 8.208 | 383,542 | +0.09(+1.14%) |
Jan 23, 2018 | 8.090 | 8.132 | 8.090 | 8.115 | 217,631 | +0.02(+0.21%) |
Jan 22, 2018 | 8.065 | 8.107 | 8.061 | 8.099 | 254,982 | +0.11(+1.37%) |
Jan 19, 2018 | 7.956 | 7.994 | 7.947 | 7.989 | 214,515 | +0.08(+1.06%) |
Jan 18, 2018 | 7.905 | 7.914 | 7.830 | 7.905 | 346,452 | -0.04(-0.53%) |
Jan 17, 2018 | 7.796 | 7.964 | 7.746 | 7.947 | 574,720 | -0.30(-3.67%) |
Jan 16, 2018 | 8.275 | 8.283 | 8.241 | 8.250 | 305,341 | -0.07(-0.81%) |
Jan 12, 2018 | 8.317 | 8.317 | 8.317 | 0 | +0.08(+1.02%) | |
Jan 11, 2018 | 8.157 | 8.241 | 8.157 | 8.233 | 317,281 | +0.01(+0.10%) |
Jan 10, 2018 | 8.241 | 8.275 | 8.195 | 8.225 | 654,159 | -0.12(-1.41%) |
Jan 09, 2018 | 8.342 | 8.376 | 8.317 | 8.342 | 315,005 | +0.06(+0.71%) |
Jan 08, 2018 | 8.283 | 8.304 | 8.233 | 8.283 | 458,053 | -0.06(-0.70%) |
Jan 05, 2018 | 8.334 | 8.355 | 8.317 | 8.342 | 408,292 | +0.03(+0.30%) |
Jan 04, 2018 | 8.342 | 8.342 | 8.283 | 8.317 | 302,054 | +0.02(+0.20%) |
Jan 03, 2018 | 8.351 | 8.359 | 8.275 | 8.300 | 253,038 | -0.03(-0.30%) |
Jan 02, 2018 | 8.309 | 8.376 | 8.300 | 8.325 | 259,759 | +0.08(+0.92%) |
Dec 29, 2017 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.31%) | |
Dec 28, 2017 | 8.258 | 8.267 | 8.216 | 8.225 | 291,300 | +0.03(+0.41%) |
Dec 27, 2017 | 8.216 | 8.233 | 8.183 | 8.191 | 200,029 | +0.02(+0.21%) |
Dec 26, 2017 | 8.124 | 8.174 | 8.023 | 8.174 | 273,056 | +0.03(+0.31%) |
Dec 22, 2017 | 8.199 | 8.199 | 8.141 | 8.149 | 140,925 | -0.02(-0.21%) |
Dec 21, 2017 | 8.149 | 8.174 | 8.141 | 8.166 | 268,282 | +0.05(+0.62%) |
Dec 20, 2017 | 8.115 | 8.149 | 8.107 | 8.115 | 298,566 | +0.07(+0.84%) |
Dec 19, 2017 | 8.048 | 8.073 | 8.023 | 8.048 | 379,181 | -0.03(-0.42%) |
Dec 18, 2017 | 8.149 | 8.149 | 8.082 | 8.082 | 1,255,222 | +0.00(+0.00%) |
Dec 15, 2017 | 8.124 | 8.132 | 8.065 | 8.082 | 470,322 | -0.22(-2.63%) |
Dec 14, 2017 | 8.334 | 8.334 | 8.275 | 8.300 | 477,668 | -0.10(-1.20%) |
Dec 13, 2017 | 8.342 | 8.409 | 8.342 | 8.401 | 303,827 | +0.07(+0.81%) |
Dec 12, 2017 | 8.334 | 8.359 | 8.313 | 8.334 | 240,366 | +0.03(+0.30%) |
Dec 11, 2017 | 8.334 | 8.372 | 8.292 | 8.309 | 210,958 | +0.02(+0.20%) |
Dec 08, 2017 | 8.292 | 8.304 | 8.258 | 8.292 | 491,168 | +0.03(+0.30%) |
Dec 07, 2017 | 8.233 | 8.283 | 8.183 | 8.267 | 530,745 | +0.22(+2.71%) |
Dec 06, 2017 | 8.073 | 8.082 | 8.036 | 8.048 | 308,586 | +0.05(+0.63%) |
Dec 05, 2017 | 8.057 | 8.065 | 7.989 | 7.998 | 473,548 | -0.02(-0.21%) |
Dec 04, 2017 | 8.023 | 8.073 | 7.998 | 8.015 | 336,171 | -0.05(-0.63%) |
Dec 01, 2017 | 8.040 | 8.082 | 8.010 | 8.065 | 577,709 | +0.08(+1.05%) |
Nov 30, 2017 | 7.981 | 8.048 | 7.960 | 7.981 | 526,303 | +0.04(+0.53%) |
Nov 29, 2017 | 7.956 | 7.973 | 7.922 | 7.939 | 469,681 | +0.09(+1.18%) |
Nov 28, 2017 | 7.721 | 7.847 | 7.712 | 7.847 | 393,930 | +0.11(+1.41%) |
Nov 27, 2017 | 7.779 | 7.817 | 7.721 | 7.737 | 382,682 | -0.14(-1.81%) |
Nov 24, 2017 | 7.914 | 7.914 | 7.855 | 7.880 | 335,940 | +0.04(+0.54%) |
Nov 22, 2017 | 7.847 | 7.855 | 7.788 | 7.838 | 256,996 | +0.08(+1.08%) |
Nov 21, 2017 | 7.737 | 7.779 | 7.737 | 7.754 | 325,668 | +0.05(+0.65%) |
Nov 20, 2017 | 7.712 | 7.737 | 7.687 | 7.704 | 463,846 | -0.02(-0.22%) |
Nov 17, 2017 | 7.645 | 7.746 | 7.645 | 7.721 | 600,068 | +0.04(+0.55%) |
Nov 16, 2017 | 7.653 | 7.679 | 7.653 | 7.679 | 253,556 | +0.03(+0.44%) |
Nov 15, 2017 | 7.653 | 7.662 | 7.611 | 7.645 | 397,520 | -0.02(-0.22%) |
Nov 14, 2017 | 7.603 | 7.679 | 7.595 | 7.662 | 332,708 | +0.01(+0.11%) |
Nov 13, 2017 | 7.595 | 7.687 | 7.578 | 7.653 | 455,394 | -0.01(-0.11%) |
Nov 10, 2017 | 7.611 | 7.670 | 7.603 | 7.662 | 316,676 | +0.01(+0.11%) |
Nov 09, 2017 | 7.595 | 7.662 | 7.590 | 7.653 | 309,590 | +0.01(+0.11%) |
Nov 08, 2017 | 7.611 | 7.687 | 7.590 | 7.645 | 485,438 | -0.02(-0.22%) |
Nov 07, 2017 | 7.653 | 7.670 | 7.603 | 7.662 | 514,560 | -0.02(-0.22%) |
Nov 06, 2017 | 7.620 | 7.679 | 7.611 | 7.679 | 256,725 | +0.10(+1.33%) |
Nov 03, 2017 | 7.637 | 7.637 | 7.569 | 7.578 | 469,384 | -0.05(-0.66%) |
Nov 02, 2017 | 7.670 | 7.569 | 7.628 | 589,055 | -0.14(-1.84%) |