Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.251 | 8.314 | 8.251 | 8.284 | 63,124 | +0.01(+0.16%) |
Jan 30, 2018 | 8.423 | 8.241 | 8.270 | 38,769 | -0.15(-1.82%) | |
Jan 29, 2018 | 8.429 | 8.445 | 8.423 | 8.423 | 2,498 | -0.04(-0.49%) |
Jan 26, 2018 | 8.391 | 8.465 | 8.391 | 8.465 | 18,795 | +0.03(+0.39%) |
Jan 25, 2018 | 8.451 | 8.451 | 8.418 | 8.432 | 3,364 | -0.02(-0.28%) |
Jan 24, 2018 | 8.473 | 8.498 | 8.456 | 8.456 | 13,216 | +0.03(+0.32%) |
Jan 23, 2018 | 8.456 | 8.456 | 8.413 | 8.429 | 12,366 | -0.01(-0.06%) |
Jan 22, 2018 | 8.361 | 8.440 | 8.361 | 8.434 | 19,035 | +0.11(+1.29%) |
Jan 19, 2018 | 8.337 | 8.356 | 8.305 | 8.327 | 9,479 | -0.01(-0.06%) |
Jan 18, 2018 | 8.338 | 8.338 | 8.332 | 8.332 | 1,184 | -0.02(-0.26%) |
Jan 17, 2018 | 8.305 | 8.359 | 8.278 | 8.353 | 48,390 | +0.04(+0.50%) |
Jan 16, 2018 | 8.284 | 8.429 | 8.278 | 8.312 | 39,069 | +0.03(+0.34%) |
Jan 12, 2018 | 8.284 | 8.284 | 8.284 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 8.203 | 8.273 | 8.203 | 8.267 | 13,803 | +0.06(+0.72%) |
Jan 10, 2018 | 8.208 | 8.246 | 8.208 | 8.208 | 18,654 | -0.02(-0.20%) |
Jan 09, 2018 | 8.208 | 8.224 | 8.205 | 8.224 | 1,396 | +0.05(+0.59%) |
Jan 08, 2018 | 8.181 | 8.181 | 8.159 | 8.176 | 37,340 | +0.04(+0.53%) |
Jan 05, 2018 | 8.101 | 8.133 | 8.090 | 8.133 | 13,043 | +0.02(+0.27%) |
Jan 04, 2018 | 8.100 | 8.146 | 8.074 | 8.111 | 32,785 | +0.05(+0.60%) |
Jan 03, 2018 | 8.192 | 8.192 | 8.041 | 8.063 | 75,972 | -0.00(-0.00%) |
Jan 02, 2018 | 8.004 | 8.037 | 7.993 | 8.063 | 59,207 | +0.06(+0.74%) |
Dec 29, 2017 | 8.004 | 8.004 | 8.004 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.966 | 8.004 | 7.966 | 7.993 | 120,042 | -0.02(-0.27%) |
Dec 27, 2017 | 8.025 | 8.025 | 7.961 | 8.015 | 243,632 | +0.04(+0.47%) |
Dec 26, 2017 | 7.966 | 8.036 | 7.948 | 7.977 | 65,983 | +0.01(+0.15%) |
Dec 22, 2017 | 7.988 | 7.998 | 7.961 | 7.965 | 56,645 | -0.05(-0.61%) |
Dec 21, 2017 | 8.079 | 8.079 | 8.009 | 8.014 | 35,793 | +0.01(+0.13%) |
Dec 20, 2017 | 8.041 | 8.068 | 7.998 | 8.004 | 12,721 | -0.03(-0.33%) |
Dec 19, 2017 | 8.020 | 8.063 | 7.943 | 8.031 | 41,248 | -0.01(-0.13%) |
Dec 18, 2017 | 8.041 | 8.149 | 8.024 | 8.041 | 35,328 | +0.09(+1.15%) |
Dec 15, 2017 | 7.876 | 7.975 | 7.876 | 7.950 | 19,949 | +0.05(+0.69%) |
Dec 14, 2017 | 7.846 | 7.963 | 7.846 | 7.896 | 47,057 | -0.02(-0.25%) |
Dec 13, 2017 | 7.955 | 7.963 | 7.906 | 7.916 | 62,471 | +0.01(+0.19%) |
Dec 12, 2017 | 7.985 | 7.985 | 7.896 | 7.901 | 68,212 | -0.03(-0.44%) |
Dec 11, 2017 | 7.975 | 7.975 | 7.920 | 7.935 | 25,893 | +0.01(+0.19%) |
Dec 08, 2017 | 7.847 | 7.920 | 7.846 | 7.920 | 20,867 | +0.09(+1.20%) |
Dec 07, 2017 | 7.866 | 7.881 | 7.827 | 7.827 | 14,507 | -0.02(-0.25%) |
Dec 06, 2017 | 7.910 | 7.912 | 7.846 | 7.846 | 8,855 | -0.01(-0.13%) |
Dec 05, 2017 | 7.837 | 7.881 | 7.837 | 7.856 | 9,114 | -0.01(-0.19%) |
Dec 04, 2017 | 7.990 | 7.996 | 7.866 | 7.871 | 8,308 | +0.01(+0.19%) |
Dec 01, 2017 | 7.896 | 7.922 | 7.817 | 7.856 | 20,503 | -0.02(-0.31%) |
Nov 30, 2017 | 7.832 | 7.891 | 7.832 | 7.881 | 12,298 | +0.03(+0.35%) |
Nov 29, 2017 | 7.832 | 7.856 | 7.832 | 7.853 | 2,449 | +0.01(+0.09%) |
Nov 28, 2017 | 7.891 | 7.891 | 7.822 | 7.846 | 40,295 | -0.02(-0.26%) |
Nov 27, 2017 | 7.833 | 7.887 | 7.833 | 7.867 | 8,972 | +0.04(+0.51%) |
Nov 24, 2017 | 7.792 | 7.832 | 7.772 | 7.827 | 12,006 | +0.01(+0.13%) |
Nov 22, 2017 | 7.748 | 7.876 | 7.748 | 7.817 | 10,693 | +0.01(+0.13%) |
Nov 21, 2017 | 7.743 | 7.807 | 7.728 | 7.807 | 17,216 | +0.12(+1.54%) |
Nov 20, 2017 | 7.674 | 7.698 | 7.674 | 7.689 | 25,747 | +0.01(+0.19%) |
Nov 17, 2017 | 7.698 | 7.698 | 7.664 | 7.674 | 32,580 | +0.02(+0.32%) |
Nov 16, 2017 | 7.649 | 7.698 | 7.624 | 7.649 | 15,127 | +0.02(+0.32%) |
Nov 15, 2017 | 7.649 | 7.649 | 7.624 | 7.624 | 14,490 | -0.06(-0.82%) |
Nov 14, 2017 | 7.758 | 7.758 | 7.679 | 7.687 | 19,392 | -0.09(-1.16%) |
Nov 13, 2017 | 7.787 | 7.790 | 7.743 | 7.777 | 26,949 | -0.01(-0.13%) |
Nov 10, 2017 | 7.782 | 7.787 | 7.755 | 7.787 | 47,968 | -0.01(-0.13%) |
Nov 09, 2017 | 7.827 | 7.827 | 7.763 | 7.797 | 30,539 | -0.06(-0.82%) |
Nov 08, 2017 | 7.871 | 7.881 | 7.860 | 7.861 | 9,848 | +0.02(+0.25%) |
Nov 07, 2017 | 7.831 | 7.841 | 7.812 | 7.841 | 14,565 | -0.01(-0.13%) |
Nov 06, 2017 | 7.864 | 7.871 | 7.851 | 7.851 | 9,929 | +0.03(+0.39%) |
Nov 03, 2017 | 7.802 | 7.866 | 7.782 | 7.821 | 30,302 | -0.02(-0.26%) |
Nov 02, 2017 | 7.846 | 7.849 | 7.841 | 7.841 | 11,353 | +0.00(+0.06%) |