Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.150 | 8.450 | 8.150 | 8.350 | 29,321 | +0.12(+1.52%) |
Jan 30, 2018 | 8.100 | 8.225 | 8.100 | 8.225 | 2,724 | +0.03(+0.30%) |
Jan 29, 2018 | 8.050 | 8.350 | 8.050 | 8.200 | 19,567 | +0.10(+1.23%) |
Jan 26, 2018 | 8.100 | 8.200 | 8.050 | 8.100 | 6,059 | +0.00(+0.00%) |
Jan 25, 2018 | 8.131 | 8.245 | 8.100 | 8.100 | 7,563 | -0.10(-1.22%) |
Jan 24, 2018 | 8.250 | 8.329 | 8.140 | 8.200 | 3,643 | -0.14(-1.69%) |
Jan 23, 2018 | 8.400 | 8.400 | 8.300 | 8.341 | 10,225 | -0.01(-0.10%) |
Jan 22, 2018 | 8.433 | 8.433 | 8.350 | 8.350 | 3,577 | -0.10(-1.18%) |
Jan 19, 2018 | 8.600 | 8.600 | 8.417 | 8.450 | 3,384 | -0.01(-0.14%) |
Jan 18, 2018 | 8.850 | 8.850 | 8.462 | 8.462 | 1,793 | -0.14(-1.63%) |
Jan 17, 2018 | 8.573 | 8.650 | 8.573 | 8.602 | 957 | -0.15(-1.69%) |
Jan 16, 2018 | 9.073 | 9.145 | 8.650 | 8.750 | 10,310 | -0.20(-2.23%) |
Jan 12, 2018 | 8.950 | 8.950 | 8.950 | 0 | +0.15(+1.70%) | |
Jan 11, 2018 | 8.550 | 8.850 | 8.100 | 8.800 | 22,758 | +0.15(+1.73%) |
Jan 10, 2018 | 8.591 | 8.650 | 8.550 | 8.650 | 655 | +0.05(+0.58%) |
Jan 09, 2018 | 8.550 | 8.650 | 8.550 | 8.600 | 1,933 | +0.00(+0.00%) |
Jan 08, 2018 | 8.550 | 8.745 | 8.550 | 8.600 | 6,462 | -0.05(-0.58%) |
Jan 05, 2018 | 8.555 | 8.850 | 8.550 | 8.650 | 5,650 | +0.05(+0.58%) |
Jan 04, 2018 | 8.778 | 8.778 | 8.400 | 8.600 | 11,988 | -0.05(-0.58%) |
Jan 03, 2018 | 8.550 | 8.750 | 8.550 | 8.650 | 3,699 | +0.05(+0.58%) |
Jan 02, 2018 | 8.500 | 8.700 | 8.500 | 8.600 | 13,501 | +0.00(+0.00%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.550 | 8.700 | 8.450 | 8.500 | 12,677 | +0.00(+0.00%) |
Dec 27, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 6,562 | -0.25(-2.86%) |
Dec 26, 2017 | 8.400 | 8.750 | 8.400 | 8.750 | 6,162 | +0.35(+4.17%) |
Dec 22, 2017 | 8.417 | 8.550 | 8.250 | 8.400 | 6,242 | -0.15(-1.75%) |
Dec 21, 2017 | 8.800 | 8.950 | 8.550 | 8.550 | 17,785 | -0.20(-2.25%) |
Dec 20, 2017 | 8.550 | 8.747 | 8.500 | 8.747 | 5,062 | +0.35(+4.13%) |
Dec 19, 2017 | 8.655 | 8.750 | 8.400 | 8.400 | 6,453 | -0.25(-2.89%) |
Dec 18, 2017 | 8.600 | 8.700 | 8.600 | 8.650 | 10,244 | +0.05(+0.58%) |
Dec 15, 2017 | 8.402 | 8.600 | 8.353 | 8.600 | 13,098 | +0.25(+2.96%) |
Dec 14, 2017 | 8.452 | 8.600 | 8.353 | 8.353 | 2,455 | +0.02(+0.27%) |
Dec 13, 2017 | 8.254 | 8.330 | 8.077 | 8.330 | 7,113 | -0.02(-0.27%) |
Dec 12, 2017 | 8.575 | 8.699 | 8.303 | 8.353 | 13,434 | -0.15(-1.74%) |
Dec 11, 2017 | 8.155 | 8.501 | 8.155 | 8.501 | 13,161 | +0.35(+4.24%) |
Dec 08, 2017 | 8.007 | 8.254 | 8.007 | 8.155 | 12,362 | +0.10(+1.23%) |
Dec 07, 2017 | 8.007 | 8.106 | 7.957 | 8.056 | 3,512 | -0.05(-0.61%) |
Dec 06, 2017 | 8.007 | 8.155 | 8.007 | 8.106 | 3,075 | +0.00(+0.00%) |
Dec 05, 2017 | 7.908 | 8.106 | 7.908 | 8.106 | 6,704 | +0.20(+2.50%) |
Dec 04, 2017 | 7.809 | 8.007 | 7.809 | 7.908 | 15,229 | +0.15(+1.91%) |
Dec 01, 2017 | 8.303 | 8.353 | 7.513 | 7.760 | 30,479 | -0.44(-5.42%) |
Nov 30, 2017 | 8.578 | 8.578 | 8.205 | 8.205 | 19,004 | +0.07(+0.91%) |
Nov 29, 2017 | 8.007 | 8.303 | 8.007 | 8.130 | 8,855 | +0.02(+0.30%) |
Nov 28, 2017 | 7.929 | 8.106 | 7.929 | 8.106 | 143,112 | +0.25(+3.14%) |
Nov 27, 2017 | 8.007 | 8.007 | 7.859 | 7.859 | 12,709 | -0.35(-4.22%) |
Nov 24, 2017 | 7.859 | 8.205 | 7.859 | 8.205 | 16,682 | +0.15(+1.84%) |
Nov 22, 2017 | 8.051 | 8.106 | 7.957 | 8.056 | 3,862 | +0.20(+2.52%) |
Nov 21, 2017 | 7.957 | 7.957 | 7.859 | 7.859 | 18,595 | +0.00(+0.00%) |
Nov 20, 2017 | 7.908 | 7.908 | 7.809 | 7.859 | 15,832 | -0.54(-6.47%) |
Nov 17, 2017 | 7.908 | 8.402 | 7.809 | 8.402 | 18,500 | +0.44(+5.59%) |
Nov 16, 2017 | 8.007 | 8.007 | 7.957 | 7.957 | 1,898 | +0.04(+0.50%) |
Nov 15, 2017 | 8.056 | 8.056 | 7.903 | 7.918 | 860 | +0.01(+0.13%) |
Nov 14, 2017 | 8.152 | 8.152 | 7.874 | 7.908 | 10,019 | -0.29(-3.56%) |
Nov 13, 2017 | 8.056 | 8.205 | 8.056 | 8.200 | 4,057 | -0.00(-0.06%) |
Nov 10, 2017 | 8.056 | 8.324 | 8.056 | 8.205 | 2,444 | +0.00(+0.00%) |
Nov 09, 2017 | 8.056 | 8.254 | 7.710 | 8.205 | 26,864 | +0.10(+1.28%) |
Nov 08, 2017 | 8.155 | 8.155 | 8.007 | 8.101 | 6,986 | -0.05(-0.67%) |
Nov 07, 2017 | 8.303 | 8.303 | 8.155 | 8.155 | 4,412 | -0.25(-2.94%) |
Nov 06, 2017 | 8.402 | 8.402 | 8.303 | 8.402 | 4,444 | -0.02(-0.29%) |
Nov 03, 2017 | 8.357 | 8.452 | 8.303 | 8.427 | 3,879 | +0.12(+1.49%) |
Nov 02, 2017 | 8.353 | 8.397 | 8.254 | 8.303 | 2,800 | -0.10(-1.18%) |