Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.641 | 8.671 | 8.611 | 8.611 | 203,481 | -0.01(-0.14%) |
Jan 30, 2018 | 8.653 | 8.677 | 8.611 | 8.623 | 206,623 | -0.04(-0.42%) |
Jan 29, 2018 | 8.732 | 8.732 | 8.653 | 8.659 | 265,521 | -0.07(-0.83%) |
Jan 26, 2018 | 8.750 | 8.750 | 8.701 | 8.732 | 270,402 | +0.01(+0.14%) |
Jan 25, 2018 | 8.720 | 8.726 | 8.683 | 8.720 | 213,222 | -0.01(-0.07%) |
Jan 24, 2018 | 8.707 | 8.732 | 8.665 | 8.726 | 210,838 | +0.04(+0.49%) |
Jan 23, 2018 | 8.665 | 8.683 | 8.641 | 8.683 | 228,281 | +0.04(+0.49%) |
Jan 22, 2018 | 8.599 | 8.653 | 8.587 | 8.641 | 223,201 | +0.05(+0.56%) |
Jan 19, 2018 | 8.575 | 8.599 | 8.563 | 8.593 | 147,820 | -0.01(-0.07%) |
Jan 18, 2018 | 8.647 | 8.653 | 8.587 | 8.599 | 233,241 | -0.05(-0.56%) |
Jan 17, 2018 | 8.641 | 8.653 | 8.617 | 8.647 | 393,659 | -0.01(-0.07%) |
Jan 16, 2018 | 8.635 | 8.653 | 8.607 | 8.653 | 233,297 | +0.05(+0.56%) |
Jan 12, 2018 | 8.605 | 8.605 | 8.605 | 0 | +0.01(+0.14%) | |
Jan 11, 2018 | 8.569 | 8.616 | 8.557 | 8.593 | 474,232 | +0.02(+0.21%) |
Jan 10, 2018 | 8.587 | 8.588 | 8.551 | 8.575 | 259,839 | -0.01(-0.14%) |
Jan 09, 2018 | 8.593 | 8.617 | 8.575 | 8.587 | 244,773 | -0.02(-0.28%) |
Jan 08, 2018 | 8.623 | 8.641 | 8.593 | 8.611 | 205,245 | -0.03(-0.35%) |
Jan 05, 2018 | 8.689 | 8.689 | 8.635 | 8.641 | 133,313 | -0.02(-0.28%) |
Jan 04, 2018 | 8.720 | 8.720 | 8.653 | 8.665 | 97,412 | -0.05(-0.62%) |
Jan 03, 2018 | 8.695 | 8.726 | 8.647 | 8.720 | 129,946 | +0.07(+0.84%) |
Jan 02, 2018 | 8.732 | 8.732 | 8.647 | 8.647 | 178,435 | -0.05(-0.62%) |
Dec 29, 2017 | 8.701 | 8.701 | 8.701 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.635 | 8.671 | 8.598 | 8.671 | 156,606 | +0.07(+0.77%) |
Dec 27, 2017 | 8.647 | 8.659 | 8.569 | 8.605 | 223,684 | -0.05(-0.63%) |
Dec 26, 2017 | 8.623 | 8.665 | 8.593 | 8.659 | 186,884 | +0.04(+0.42%) |
Dec 22, 2017 | 8.623 | 8.623 | 8.593 | 8.623 | 376,651 | +0.01(+0.07%) |
Dec 21, 2017 | 8.617 | 8.623 | 8.593 | 8.617 | 293,594 | +0.02(+0.27%) |
Dec 20, 2017 | 8.546 | 8.600 | 8.546 | 8.594 | 349,180 | +0.03(+0.35%) |
Dec 19, 2017 | 8.498 | 8.564 | 8.498 | 8.564 | 178,920 | +0.07(+0.77%) |
Dec 18, 2017 | 8.576 | 8.582 | 8.498 | 8.498 | 274,242 | -0.07(-0.84%) |
Dec 15, 2017 | 8.564 | 8.570 | 8.564 | 8.570 | 169,313 | +0.00(+0.00%) |
Dec 14, 2017 | 8.564 | 8.597 | 8.540 | 8.570 | 235,509 | -0.02(-0.21%) |
Dec 13, 2017 | 8.594 | 8.612 | 8.540 | 8.588 | 272,520 | -0.03(-0.35%) |
Dec 12, 2017 | 8.594 | 8.624 | 8.558 | 8.618 | 112,769 | +0.02(+0.28%) |
Dec 11, 2017 | 8.600 | 8.606 | 8.552 | 8.594 | 187,590 | +0.01(+0.14%) |
Dec 08, 2017 | 8.570 | 8.588 | 8.558 | 8.582 | 201,053 | +0.01(+0.14%) |
Dec 07, 2017 | 8.570 | 8.570 | 8.528 | 8.570 | 122,645 | +0.02(+0.21%) |
Dec 06, 2017 | 8.534 | 8.582 | 8.528 | 8.552 | 268,671 | +0.02(+0.28%) |
Dec 05, 2017 | 8.492 | 8.546 | 8.492 | 8.528 | 284,758 | +0.01(+0.14%) |
Dec 04, 2017 | 8.504 | 8.522 | 8.504 | 8.516 | 245,418 | +0.04(+0.42%) |
Dec 01, 2017 | 8.451 | 8.492 | 8.433 | 8.481 | 172,052 | +0.02(+0.28%) |
Nov 30, 2017 | 8.421 | 8.457 | 8.415 | 8.457 | 247,972 | +0.04(+0.43%) |
Nov 29, 2017 | 8.403 | 8.427 | 8.373 | 8.421 | 193,227 | +0.01(+0.14%) |
Nov 28, 2017 | 8.385 | 8.415 | 8.373 | 8.409 | 147,523 | +0.04(+0.43%) |
Nov 27, 2017 | 8.439 | 8.439 | 8.361 | 8.373 | 256,244 | -0.05(-0.57%) |
Nov 24, 2017 | 8.391 | 8.445 | 8.391 | 8.421 | 93,220 | +0.03(+0.36%) |
Nov 22, 2017 | 8.373 | 8.439 | 8.361 | 8.391 | 198,999 | +0.00(+0.00%) |
Nov 21, 2017 | 8.415 | 8.433 | 8.379 | 8.391 | 212,858 | -0.01(-0.13%) |
Nov 20, 2017 | 8.437 | 8.449 | 8.393 | 8.402 | 161,889 | -0.04(-0.49%) |
Nov 17, 2017 | 8.461 | 8.461 | 8.425 | 8.443 | 235,669 | -0.01(-0.06%) |
Nov 16, 2017 | 8.402 | 8.461 | 8.402 | 8.449 | 198,717 | +0.06(+0.70%) |
Nov 15, 2017 | 8.342 | 8.390 | 8.325 | 8.390 | 238,553 | +0.04(+0.50%) |
Nov 14, 2017 | 8.384 | 8.408 | 8.319 | 8.348 | 252,727 | -0.04(-0.42%) |
Nov 13, 2017 | 8.431 | 8.443 | 8.360 | 8.384 | 296,375 | -0.05(-0.56%) |
Nov 10, 2017 | 8.455 | 8.457 | 8.408 | 8.431 | 236,498 | -0.03(-0.35%) |
Nov 09, 2017 | 8.521 | 8.526 | 8.461 | 8.461 | 226,036 | -0.05(-0.56%) |
Nov 08, 2017 | 8.598 | 8.598 | 8.491 | 8.509 | 196,580 | -0.07(-0.83%) |
Nov 07, 2017 | 8.532 | 8.592 | 8.527 | 8.580 | 182,657 | +0.04(+0.42%) |
Nov 06, 2017 | 8.538 | 8.556 | 8.509 | 8.544 | 191,315 | -0.01(-0.14%) |
Nov 03, 2017 | 8.610 | 8.610 | 8.538 | 8.556 | 209,905 | -0.02(-0.28%) |
Nov 02, 2017 | 8.639 | 8.651 | 8.544 | 8.580 | 317,924 | -0.05(-0.62%) |