Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.798 | 8.826 | 8.784 | 8.815 | 579,284 | +0.03(+0.38%) |
Jan 30, 2018 | 8.776 | 8.803 | 8.737 | 8.781 | 639,508 | -0.08(-0.88%) |
Jan 29, 2018 | 8.903 | 8.931 | 8.848 | 8.859 | 715,659 | -0.05(-0.56%) |
Jan 26, 2018 | 8.842 | 8.925 | 8.842 | 8.909 | 444,031 | +0.07(+0.75%) |
Jan 25, 2018 | 8.887 | 8.898 | 8.803 | 8.842 | 989,888 | -0.02(-0.25%) |
Jan 24, 2018 | 8.920 | 8.920 | 8.815 | 8.864 | 456,447 | -0.03(-0.31%) |
Jan 23, 2018 | 8.826 | 8.892 | 8.803 | 8.892 | 336,443 | +0.09(+1.01%) |
Jan 22, 2018 | 8.742 | 8.815 | 8.742 | 8.803 | 419,914 | +0.06(+0.63%) |
Jan 19, 2018 | 8.704 | 8.748 | 8.704 | 8.748 | 350,260 | +0.03(+0.38%) |
Jan 18, 2018 | 8.709 | 8.742 | 8.676 | 8.715 | 362,498 | -0.01(-0.06%) |
Jan 17, 2018 | 8.726 | 8.737 | 8.675 | 8.720 | 637,447 | +0.03(+0.38%) |
Jan 16, 2018 | 8.693 | 8.748 | 8.665 | 8.687 | 497,664 | +0.00(+0.00%) |
Jan 12, 2018 | 8.687 | 8.687 | 8.687 | 0 | +0.06(+0.64%) | |
Jan 11, 2018 | 8.593 | 8.632 | 8.587 | 8.632 | 285,090 | +0.06(+0.65%) |
Jan 10, 2018 | 8.576 | 8.576 | 8.576 | 433,152 | +0.00(+0.00%) | |
Jan 09, 2018 | 8.554 | 8.582 | 8.554 | 8.576 | 322,633 | +0.03(+0.32%) |
Jan 08, 2018 | 8.515 | 8.548 | 8.510 | 8.548 | 400,059 | +0.02(+0.26%) |
Jan 05, 2018 | 8.537 | 8.537 | 8.487 | 8.526 | 389,364 | +0.02(+0.20%) |
Jan 04, 2018 | 8.443 | 8.510 | 8.443 | 8.510 | 283,935 | +0.07(+0.85%) |
Jan 03, 2018 | 8.388 | 8.438 | 8.380 | 8.438 | 367,900 | +0.07(+0.79%) |
Jan 02, 2018 | 8.382 | 8.382 | 8.357 | 8.371 | 346,844 | +0.04(+0.47%) |
Dec 29, 2017 | 8.332 | 8.332 | 8.332 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.354 | 8.377 | 8.343 | 8.354 | 271,150 | +0.01(+0.13%) |
Dec 27, 2017 | 8.332 | 8.366 | 8.332 | 8.343 | 319,967 | +0.03(+0.33%) |
Dec 26, 2017 | 8.343 | 8.360 | 8.307 | 8.316 | 650,755 | -0.04(-0.53%) |
Dec 22, 2017 | 8.377 | 8.399 | 8.338 | 8.360 | 701,737 | +0.01(+0.07%) |
Dec 21, 2017 | 8.354 | 8.382 | 8.343 | 8.354 | 467,062 | +0.00(+0.00%) |
Dec 20, 2017 | 8.377 | 8.388 | 8.329 | 8.354 | 223,004 | +0.00(+0.00%) |
Dec 19, 2017 | 8.360 | 8.377 | 8.338 | 8.354 | 749,098 | -0.02(-0.20%) |
Dec 18, 2017 | 8.360 | 8.382 | 8.338 | 8.371 | 409,475 | +0.06(+0.73%) |
Dec 15, 2017 | 8.266 | 8.310 | 8.266 | 8.310 | 583,631 | +0.07(+0.81%) |
Dec 14, 2017 | 8.249 | 8.271 | 8.244 | 8.244 | 548,254 | -0.01(-0.07%) |
Dec 13, 2017 | 8.232 | 8.266 | 8.227 | 8.249 | 672,340 | +0.02(+0.27%) |
Dec 12, 2017 | 8.227 | 8.238 | 8.221 | 8.227 | 1,575,860 | +0.00(+0.03%) |
Dec 11, 2017 | 8.227 | 8.232 | 8.216 | 8.224 | 574,073 | +0.00(+0.03%) |
Dec 08, 2017 | 8.227 | 8.244 | 8.213 | 8.221 | 330,066 | +0.02(+0.20%) |
Dec 07, 2017 | 8.183 | 8.221 | 8.183 | 8.205 | 201,717 | +0.01(+0.07%) |
Dec 06, 2017 | 8.188 | 8.216 | 8.183 | 8.199 | 248,918 | -0.02(-0.20%) |
Dec 05, 2017 | 8.238 | 8.249 | 8.210 | 8.216 | 405,220 | -0.01(-0.13%) |
Dec 04, 2017 | 8.305 | 8.327 | 8.210 | 8.227 | 754,618 | -0.01(-0.07%) |
Dec 01, 2017 | 8.260 | 8.285 | 8.210 | 8.232 | 422,886 | -0.01(-0.13%) |
Nov 30, 2017 | 8.255 | 8.280 | 8.238 | 8.244 | 351,615 | +0.01(+0.07%) |
Nov 29, 2017 | 8.266 | 8.266 | 8.183 | 8.238 | 371,349 | -0.02(-0.20%) |
Nov 28, 2017 | 8.155 | 8.255 | 8.155 | 8.255 | 465,264 | +0.11(+1.36%) |
Nov 27, 2017 | 8.188 | 8.205 | 8.144 | 8.144 | 318,930 | -0.04(-0.54%) |
Nov 24, 2017 | 8.171 | 8.188 | 8.133 | 8.188 | 245,200 | +0.07(+0.89%) |
Nov 22, 2017 | 8.127 | 8.149 | 8.116 | 8.116 | 598,455 | -0.01(-0.14%) |
Nov 21, 2017 | 8.111 | 8.183 | 8.050 | 8.127 | 1,199,744 | +0.05(+0.62%) |
Nov 20, 2017 | 8.098 | 8.103 | 8.077 | 8.077 | 647,600 | +0.01(+0.13%) |
Nov 17, 2017 | 8.052 | 8.139 | 8.041 | 8.067 | 1,370,354 | +0.03(+0.32%) |
Nov 16, 2017 | 7.990 | 8.057 | 7.990 | 8.041 | 436,537 | +0.08(+0.96%) |
Nov 15, 2017 | 7.975 | 8.006 | 7.944 | 7.965 | 731,049 | -0.07(-0.83%) |
Nov 14, 2017 | 8.041 | 8.052 | 8.006 | 8.031 | 1,060,961 | -0.03(-0.32%) |
Nov 13, 2017 | 8.041 | 8.057 | 8.008 | 8.057 | 1,123,232 | +0.02(+0.19%) |
Nov 10, 2017 | 8.026 | 8.072 | 8.016 | 8.041 | 655,454 | +0.03(+0.38%) |
Nov 09, 2017 | 8.016 | 8.016 | 7.949 | 8.011 | 355,106 | -0.04(-0.44%) |
Nov 08, 2017 | 8.062 | 8.062 | 8.011 | 8.047 | 373,394 | -0.02(-0.19%) |
Nov 07, 2017 | 8.067 | 8.077 | 8.047 | 8.062 | 248,494 | -0.02(-0.19%) |
Nov 06, 2017 | 8.047 | 8.077 | 8.026 | 8.077 | 232,789 | +0.05(+0.57%) |
Nov 03, 2017 | 8.021 | 8.046 | 8.001 | 8.031 | 278,227 | +0.04(+0.45%) |
Nov 02, 2017 | 7.980 | 8.006 | 7.970 | 7.995 | 264,358 | +0.00(+0.00%) |