Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.520 | 8.590 | 8.500 | 8.581 | 26,629 | +0.12(+1.44%) |
Jan 30, 2018 | 8.390 | 8.540 | 8.390 | 8.459 | 47,349 | +0.09(+1.06%) |
Jan 29, 2018 | 8.359 | 8.480 | 8.359 | 8.370 | 114,943 | -0.13(-1.53%) |
Jan 26, 2018 | 8.690 | 8.690 | 8.440 | 8.500 | 97,662 | +0.08(+0.95%) |
Jan 25, 2018 | 8.600 | 8.600 | 8.420 | 8.420 | 81,783 | -0.18(-2.09%) |
Jan 24, 2018 | 8.580 | 8.630 | 8.490 | 8.600 | 336,576 | +0.09(+1.06%) |
Jan 23, 2018 | 8.637 | 8.637 | 8.510 | 8.510 | 30,729 | -0.02(-0.23%) |
Jan 22, 2018 | 8.580 | 8.580 | 8.420 | 8.530 | 186,638 | -0.05(-0.57%) |
Jan 19, 2018 | 8.660 | 8.660 | 8.460 | 8.579 | 30,547 | +0.01(+0.11%) |
Jan 18, 2018 | 8.650 | 8.650 | 8.450 | 8.570 | 30,920 | -0.20(-2.28%) |
Jan 17, 2018 | 8.742 | 8.770 | 8.630 | 8.770 | 19,817 | -0.12(-1.35%) |
Jan 16, 2018 | 8.900 | 8.900 | 8.650 | 8.890 | 12,450 | +0.30(+3.49%) |
Jan 12, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.47%) | |
Jan 11, 2018 | 8.440 | 8.550 | 8.400 | 8.550 | 28,018 | -0.01(-0.12%) |
Jan 10, 2018 | 8.560 | 8.450 | 8.560 | 7,805 | +0.14(+1.66%) | |
Jan 09, 2018 | 8.550 | 8.550 | 8.420 | 8.420 | 31,706 | -0.16(-1.86%) |
Jan 08, 2018 | 8.610 | 8.610 | 8.580 | 8.580 | 11,158 | -0.09(-1.07%) |
Jan 05, 2018 | 8.662 | 8.690 | 8.590 | 8.672 | 15,854 | -0.18(-2.01%) |
Jan 04, 2018 | 8.662 | 8.850 | 8.600 | 8.850 | 94,809 | +0.07(+0.80%) |
Jan 03, 2018 | 8.780 | 8.820 | 8.640 | 8.780 | 31,744 | +0.19(+2.21%) |
Jan 02, 2018 | 8.630 | 8.720 | 8.590 | 8.590 | 4,803 | +0.13(+1.54%) |
Dec 29, 2017 | 8.460 | 8.460 | 8.460 | 0 | +0.18(+2.17%) | |
Dec 28, 2017 | 8.280 | 8.320 | 8.280 | 8.280 | 15,616 | +0.07(+0.85%) |
Dec 27, 2017 | 8.238 | 8.320 | 8.210 | 8.210 | 16,420 | -0.04(-0.48%) |
Dec 26, 2017 | 8.080 | 8.300 | 8.080 | 8.250 | 2,405 | +0.14(+1.73%) |
Dec 22, 2017 | 8.250 | 8.260 | 8.110 | 8.110 | 8,088 | -0.03(-0.37%) |
Dec 21, 2017 | 8.070 | 8.140 | 8.070 | 8.140 | 14,006 | +0.07(+0.87%) |
Dec 20, 2017 | 8.070 | 8.070 | 8.000 | 8.070 | 6,801 | +0.06(+0.75%) |
Dec 19, 2017 | 8.140 | 8.140 | 8.010 | 8.010 | 14,946 | -0.07(-0.87%) |
Dec 18, 2017 | 8.130 | 8.130 | 7.940 | 8.080 | 13,483 | +0.22(+2.80%) |
Dec 15, 2017 | 7.950 | 7.990 | 7.860 | 7.860 | 21,264 | -0.04(-0.51%) |
Dec 14, 2017 | 8.024 | 8.030 | 7.900 | 7.900 | 12,544 | -0.13(-1.62%) |
Dec 12, 2017 | 8.030 | 8.030 | 8.030 | 2,573 | +0.07(+0.88%) | |
Dec 11, 2017 | 8.090 | 8.090 | 7.960 | 7.960 | 12,381 | +0.11(+1.40%) |
Dec 08, 2017 | 7.750 | 7.940 | 7.750 | 7.850 | 31,243 | +0.00(+0.00%) |
Dec 07, 2017 | 7.808 | 7.850 | 7.730 | 7.850 | 27,165 | +0.01(+0.13%) |
Dec 06, 2017 | 7.840 | 7.880 | 7.840 | 7.840 | 16,594 | -0.24(-2.97%) |
Dec 05, 2017 | 7.968 | 8.080 | 7.910 | 8.080 | 33,397 | +0.01(+0.12%) |
Dec 04, 2017 | 7.997 | 8.070 | 8.070 | 18,884 | +0.07(+0.91%) | |
Dec 01, 2017 | 7.970 | 8.200 | 7.930 | 7.997 | 29,533 | -0.22(-2.73%) |
Nov 30, 2017 | 8.113 | 8.270 | 8.060 | 8.222 | 17,031 | -0.40(-4.62%) |
Nov 29, 2017 | 8.620 | 8.620 | 8.270 | 8.620 | 52,960 | -0.05(-0.58%) |
Nov 28, 2017 | 8.420 | 8.670 | 8.380 | 8.670 | 18,350 | -0.15(-1.70%) |
Nov 27, 2017 | 8.820 | 8.820 | 8.750 | 8.820 | 30,579 | -0.09(-1.01%) |
Nov 24, 2017 | 8.910 | 8.910 | 8.910 | 8.910 | 14,583 | +0.25(+2.89%) |
Nov 22, 2017 | 8.630 | 8.790 | 8.630 | 8.660 | 14,401 | +0.14(+1.64%) |
Nov 21, 2017 | 8.576 | 8.800 | 8.520 | 8.520 | 14,155 | +0.09(+1.07%) |
Nov 20, 2017 | 8.360 | 8.430 | 8.318 | 8.430 | 17,998 | -0.07(-0.82%) |
Nov 17, 2017 | 8.520 | 8.560 | 8.396 | 8.500 | 18,759 | +0.07(+0.83%) |
Nov 16, 2017 | 8.430 | 8.430 | 8.390 | 8.430 | 21,213 | +0.23(+2.77%) |
Nov 15, 2017 | 8.203 | 8.203 | 8.203 | 8.203 | 9,071 | -0.18(-2.11%) |
Nov 14, 2017 | 8.340 | 8.510 | 8.340 | 8.380 | 54,409 | +0.28(+3.46%) |
Nov 13, 2017 | 7.940 | 8.400 | 7.940 | 8.100 | 17,786 | +0.16(+2.02%) |
Nov 10, 2017 | 7.750 | 7.940 | 7.750 | 7.940 | 17,969 | +0.24(+3.12%) |
Nov 09, 2017 | 7.700 | 7.940 | 7.700 | 7.700 | 12,586 | -0.08(-1.03%) |
Nov 08, 2017 | 7.780 | 7.910 | 7.780 | 7.780 | 7,210 | +0.09(+1.15%) |
Nov 07, 2017 | 7.691 | 7.691 | 7.691 | 7.691 | 20,842 | -0.17(-2.14%) |
Nov 06, 2017 | 7.605 | 7.860 | 7.605 | 7.860 | 14,161 | +0.20(+2.61%) |
Nov 03, 2017 | 7.790 | 7.790 | 7.660 | 7.660 | 6,551 | +0.03(+0.39%) |
Nov 02, 2017 | 7.595 | 7.630 | 7.580 | 7.630 | 49,715 | -0.02(-0.26%) |