Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.721 | 8.752 | 8.691 | 8.691 | 201,613 | -0.01(-0.14%) |
Jan 30, 2018 | 8.733 | 8.758 | 8.691 | 8.703 | 204,726 | -0.04(-0.42%) |
Jan 29, 2018 | 8.812 | 8.812 | 8.733 | 8.740 | 263,084 | -0.07(-0.83%) |
Jan 26, 2018 | 8.831 | 8.831 | 8.782 | 8.812 | 267,920 | +0.01(+0.14%) |
Jan 25, 2018 | 8.800 | 8.806 | 8.764 | 8.800 | 211,265 | -0.01(-0.07%) |
Jan 24, 2018 | 8.788 | 8.812 | 8.746 | 8.806 | 208,902 | +0.04(+0.49%) |
Jan 23, 2018 | 8.746 | 8.764 | 8.721 | 8.764 | 226,185 | +0.04(+0.49%) |
Jan 22, 2018 | 8.679 | 8.733 | 8.667 | 8.721 | 221,152 | +0.05(+0.56%) |
Jan 19, 2018 | 8.654 | 8.679 | 8.642 | 8.673 | 146,463 | -0.01(-0.07%) |
Jan 18, 2018 | 8.727 | 8.733 | 8.667 | 8.679 | 231,100 | -0.05(-0.56%) |
Jan 17, 2018 | 8.721 | 8.733 | 8.697 | 8.727 | 390,045 | -0.01(-0.07%) |
Jan 16, 2018 | 8.715 | 8.733 | 8.687 | 8.733 | 231,156 | +0.05(+0.56%) |
Jan 12, 2018 | 8.685 | 8.685 | 8.685 | 0 | +0.01(+0.14%) | |
Jan 11, 2018 | 8.648 | 8.696 | 8.636 | 8.673 | 469,879 | +0.02(+0.21%) |
Jan 10, 2018 | 8.667 | 8.668 | 8.630 | 8.654 | 257,454 | -0.01(-0.14%) |
Jan 09, 2018 | 8.673 | 8.697 | 8.654 | 8.667 | 242,526 | -0.02(-0.28%) |
Jan 08, 2018 | 8.703 | 8.721 | 8.673 | 8.691 | 203,361 | -0.03(-0.35%) |
Jan 05, 2018 | 8.770 | 8.770 | 8.715 | 8.721 | 132,089 | -0.02(-0.28%) |
Jan 04, 2018 | 8.800 | 8.800 | 8.733 | 8.746 | 96,517 | -0.05(-0.62%) |
Jan 03, 2018 | 8.776 | 8.806 | 8.727 | 8.800 | 128,753 | +0.07(+0.84%) |
Jan 02, 2018 | 8.812 | 8.812 | 8.727 | 8.727 | 176,797 | -0.05(-0.62%) |
Dec 29, 2017 | 8.782 | 8.782 | 8.782 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.715 | 8.752 | 8.677 | 8.752 | 155,168 | +0.07(+0.77%) |
Dec 27, 2017 | 8.727 | 8.740 | 8.648 | 8.685 | 221,631 | -0.05(-0.63%) |
Dec 26, 2017 | 8.703 | 8.746 | 8.673 | 8.740 | 185,169 | +0.04(+0.42%) |
Dec 22, 2017 | 8.703 | 8.703 | 8.673 | 8.703 | 373,194 | +0.01(+0.07%) |
Dec 21, 2017 | 8.697 | 8.703 | 8.673 | 8.697 | 290,899 | +0.02(+0.27%) |
Dec 20, 2017 | 8.625 | 8.680 | 8.625 | 8.674 | 345,975 | +0.03(+0.35%) |
Dec 19, 2017 | 8.577 | 8.643 | 8.577 | 8.643 | 177,278 | +0.07(+0.77%) |
Dec 18, 2017 | 8.655 | 8.661 | 8.577 | 8.577 | 271,725 | -0.07(-0.84%) |
Dec 15, 2017 | 8.643 | 8.649 | 8.643 | 8.649 | 167,758 | +0.00(+0.00%) |
Dec 14, 2017 | 8.643 | 8.677 | 8.619 | 8.649 | 233,347 | -0.02(-0.21%) |
Dec 13, 2017 | 8.674 | 8.692 | 8.619 | 8.668 | 270,018 | -0.03(-0.35%) |
Dec 12, 2017 | 8.674 | 8.704 | 8.637 | 8.698 | 111,734 | +0.02(+0.28%) |
Dec 11, 2017 | 8.680 | 8.686 | 8.631 | 8.674 | 185,868 | +0.01(+0.14%) |
Dec 08, 2017 | 8.649 | 8.668 | 8.637 | 8.661 | 199,208 | +0.01(+0.14%) |
Dec 07, 2017 | 8.649 | 8.649 | 8.607 | 8.649 | 121,519 | +0.02(+0.21%) |
Dec 06, 2017 | 8.613 | 8.661 | 8.607 | 8.631 | 266,204 | +0.02(+0.28%) |
Dec 05, 2017 | 8.571 | 8.625 | 8.571 | 8.607 | 282,144 | +0.01(+0.14%) |
Dec 04, 2017 | 8.583 | 8.601 | 8.583 | 8.595 | 243,166 | +0.04(+0.42%) |
Dec 01, 2017 | 8.529 | 8.571 | 8.511 | 8.559 | 170,473 | +0.02(+0.28%) |
Nov 30, 2017 | 8.499 | 8.535 | 8.493 | 8.535 | 245,696 | +0.04(+0.43%) |
Nov 29, 2017 | 8.481 | 8.505 | 8.451 | 8.499 | 191,453 | +0.01(+0.14%) |
Nov 28, 2017 | 8.463 | 8.493 | 8.451 | 8.487 | 146,169 | +0.04(+0.43%) |
Nov 27, 2017 | 8.517 | 8.517 | 8.439 | 8.451 | 253,892 | -0.05(-0.57%) |
Nov 24, 2017 | 8.469 | 8.523 | 8.469 | 8.499 | 92,364 | +0.03(+0.36%) |
Nov 22, 2017 | 8.451 | 8.517 | 8.439 | 8.469 | 197,172 | +0.00(+0.00%) |
Nov 21, 2017 | 8.493 | 8.511 | 8.457 | 8.469 | 210,904 | -0.01(-0.13%) |
Nov 20, 2017 | 8.516 | 8.528 | 8.471 | 8.480 | 160,403 | -0.04(-0.49%) |
Nov 17, 2017 | 8.540 | 8.540 | 8.504 | 8.522 | 233,506 | -0.01(-0.06%) |
Nov 16, 2017 | 8.480 | 8.540 | 8.480 | 8.527 | 196,893 | +0.06(+0.70%) |
Nov 15, 2017 | 8.420 | 8.468 | 8.402 | 8.468 | 236,363 | +0.04(+0.50%) |
Nov 14, 2017 | 8.462 | 8.486 | 8.396 | 8.426 | 250,407 | -0.04(-0.42%) |
Nov 13, 2017 | 8.510 | 8.522 | 8.438 | 8.462 | 293,655 | -0.05(-0.56%) |
Nov 10, 2017 | 8.534 | 8.535 | 8.486 | 8.510 | 234,327 | -0.03(-0.35%) |
Nov 09, 2017 | 8.599 | 8.605 | 8.540 | 8.540 | 223,961 | -0.05(-0.56%) |
Nov 08, 2017 | 8.677 | 8.677 | 8.569 | 8.587 | 194,775 | -0.07(-0.83%) |
Nov 07, 2017 | 8.611 | 8.671 | 8.605 | 8.659 | 180,980 | +0.04(+0.42%) |
Nov 06, 2017 | 8.617 | 8.635 | 8.587 | 8.623 | 189,559 | -0.01(-0.14%) |
Nov 03, 2017 | 8.689 | 8.689 | 8.617 | 8.635 | 207,978 | -0.02(-0.28%) |
Nov 02, 2017 | 8.719 | 8.731 | 8.623 | 8.659 | 315,006 | -0.05(-0.62%) |