Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.833 | 8.926 | 8.825 | 8.864 | 3,667,293 | -0.02(-0.18%) |
Jan 30, 2018 | 8.872 | 8.911 | 8.856 | 8.880 | 3,596,478 | -0.23(-2.57%) |
Jan 29, 2018 | 9.121 | 9.160 | 9.074 | 9.113 | 2,941,772 | -0.17(-1.85%) |
Jan 26, 2018 | 9.301 | 9.324 | 9.246 | 9.285 | 2,882,202 | +0.04(+0.42%) |
Jan 25, 2018 | 9.371 | 9.371 | 9.219 | 9.246 | 4,508,396 | +0.00(+0.00%) |
Jan 24, 2018 | 9.277 | 9.332 | 9.191 | 9.246 | 4,397,773 | +0.09(+1.02%) |
Jan 23, 2018 | 9.129 | 9.152 | 9.090 | 9.152 | 4,489,270 | +0.00(+0.00%) |
Jan 22, 2018 | 9.051 | 9.160 | 9.020 | 9.152 | 7,013,366 | +0.47(+5.39%) |
Jan 19, 2018 | 8.638 | 8.700 | 8.611 | 8.685 | 2,765,621 | +0.05(+0.63%) |
Jan 18, 2018 | 8.583 | 8.654 | 8.568 | 8.630 | 2,244,810 | +0.02(+0.18%) |
Jan 17, 2018 | 8.544 | 8.646 | 8.494 | 8.615 | 2,627,106 | +0.07(+0.82%) |
Jan 16, 2018 | 8.537 | 8.576 | 8.501 | 8.544 | 4,459,270 | +0.16(+1.95%) |
Jan 12, 2018 | 8.381 | 8.381 | 8.381 | 0 | +0.05(+0.66%) | |
Jan 11, 2018 | 8.264 | 8.346 | 8.209 | 8.326 | 7,566,187 | -0.14(-1.66%) |
Jan 10, 2018 | 8.513 | 8.544 | 8.459 | 8.466 | 4,018,281 | -0.04(-0.46%) |
Jan 09, 2018 | 8.466 | 8.529 | 8.466 | 8.505 | 2,259,239 | +0.05(+0.65%) |
Jan 08, 2018 | 8.427 | 8.474 | 8.404 | 8.451 | 2,973,288 | +0.05(+0.65%) |
Jan 05, 2018 | 8.552 | 8.552 | 8.381 | 8.396 | 4,364,908 | -0.22(-2.53%) |
Jan 04, 2018 | 8.599 | 8.642 | 8.595 | 8.615 | 3,123,896 | +0.05(+0.55%) |
Jan 03, 2018 | 8.544 | 8.583 | 8.521 | 8.568 | 2,684,627 | -0.03(-0.36%) |
Jan 02, 2018 | 8.560 | 8.607 | 8.540 | 8.599 | 3,180,475 | +0.10(+1.19%) |
Dec 29, 2017 | 8.498 | 8.498 | 8.498 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.490 | 8.521 | 8.474 | 8.521 | 1,771,155 | +0.09(+1.02%) |
Dec 27, 2017 | 8.451 | 8.466 | 8.412 | 8.435 | 1,930,134 | +0.01(+0.09%) |
Dec 26, 2017 | 8.451 | 8.498 | 8.388 | 8.427 | 1,615,796 | -0.03(-0.37%) |
Dec 22, 2017 | 8.451 | 8.474 | 8.419 | 8.459 | 1,949,421 | -0.05(-0.55%) |
Dec 21, 2017 | 8.466 | 8.525 | 8.459 | 8.505 | 2,565,645 | +0.05(+0.65%) |
Dec 20, 2017 | 8.513 | 8.521 | 8.427 | 8.451 | 3,172,470 | -0.01(-0.09%) |
Dec 19, 2017 | 8.498 | 8.505 | 8.443 | 8.459 | 3,338,289 | +0.00(+0.00%) |
Dec 18, 2017 | 8.490 | 8.518 | 8.435 | 8.459 | 6,989,865 | +0.12(+1.50%) |
Dec 15, 2017 | 8.303 | 8.381 | 8.279 | 8.334 | 3,850,836 | -0.10(-1.20%) |
Dec 14, 2017 | 8.490 | 8.505 | 8.427 | 8.435 | 3,615,655 | +0.04(+0.46%) |
Dec 13, 2017 | 8.427 | 8.478 | 8.388 | 8.396 | 6,156,285 | +0.09(+1.13%) |
Dec 12, 2017 | 8.322 | 8.340 | 8.264 | 8.303 | 3,484,941 | +0.06(+0.76%) |
Dec 11, 2017 | 8.240 | 8.279 | 8.217 | 8.240 | 3,243,570 | +0.05(+0.57%) |
Dec 08, 2017 | 8.201 | 8.217 | 8.155 | 8.194 | 3,759,074 | +0.18(+2.24%) |
Dec 07, 2017 | 7.967 | 8.038 | 7.952 | 8.014 | 3,071,380 | +0.11(+1.38%) |
Dec 06, 2017 | 7.913 | 7.967 | 7.889 | 7.905 | 2,610,855 | -0.05(-0.69%) |
Dec 05, 2017 | 7.999 | 8.045 | 7.944 | 7.960 | 2,844,046 | -0.13(-1.64%) |
Dec 04, 2017 | 8.178 | 8.193 | 8.084 | 8.092 | 5,451,047 | +0.09(+1.17%) |
Dec 01, 2017 | 8.014 | 8.057 | 7.940 | 7.999 | 6,995,758 | -0.07(-0.87%) |
Nov 30, 2017 | 8.139 | 8.174 | 8.045 | 8.069 | 5,743,039 | +0.00(+0.00%) |
Nov 29, 2017 | 8.045 | 8.119 | 7.999 | 8.069 | 7,452,109 | +0.24(+3.09%) |
Nov 28, 2017 | 7.671 | 7.827 | 7.663 | 7.827 | 4,413,371 | +0.06(+0.80%) |
Nov 27, 2017 | 7.765 | 7.804 | 7.749 | 7.765 | 3,096,298 | -0.09(-1.19%) |
Nov 24, 2017 | 7.866 | 7.874 | 7.843 | 7.858 | 1,672,435 | +0.03(+0.40%) |
Nov 22, 2017 | 7.827 | 7.843 | 7.796 | 7.827 | 2,985,931 | +0.03(+0.40%) |
Nov 21, 2017 | 7.819 | 7.819 | 7.765 | 7.796 | 3,901,244 | +0.02(+0.30%) |
Nov 20, 2017 | 7.773 | 7.780 | 7.749 | 7.773 | 5,206,302 | +0.16(+2.15%) |
Nov 17, 2017 | 7.562 | 7.617 | 7.535 | 7.609 | 2,943,291 | +0.04(+0.51%) |
Nov 16, 2017 | 7.609 | 7.617 | 7.562 | 7.570 | 4,378,585 | +0.10(+1.36%) |
Nov 15, 2017 | 7.383 | 7.484 | 7.367 | 7.469 | 3,495,232 | +0.05(+0.74%) |
Nov 14, 2017 | 7.391 | 7.414 | 7.352 | 7.414 | 3,387,329 | +0.12(+1.60%) |
Nov 13, 2017 | 7.258 | 7.328 | 7.242 | 7.297 | 4,251,035 | -0.06(-0.85%) |
Nov 10, 2017 | 7.367 | 7.406 | 7.352 | 7.359 | 3,676,143 | +0.00(+0.00%) |
Nov 09, 2017 | 7.313 | 7.359 | 7.289 | 7.359 | 2,668,547 | +0.00(+0.00%) |
Nov 08, 2017 | 7.336 | 7.371 | 7.313 | 7.359 | 2,772,017 | -0.03(-0.42%) |
Nov 07, 2017 | 7.492 | 7.492 | 7.383 | 7.391 | 3,770,249 | -0.09(-1.15%) |
Nov 06, 2017 | 7.453 | 7.484 | 7.430 | 7.476 | 1,852,408 | +0.02(+0.21%) |
Nov 03, 2017 | 7.484 | 7.484 | 7.445 | 7.461 | 2,484,919 | -0.11(-1.44%) |
Nov 02, 2017 | 7.546 | 7.585 | 7.496 | 7.570 | 4,122,496 | +0.02(+0.21%) |