Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.183 | 8.242 | 8.128 | 8.146 | 268,254 | +0.00(+0.00%) |
Jan 30, 2018 | 8.169 | 8.255 | 8.110 | 8.146 | 205,593 | -0.03(-0.33%) |
Jan 29, 2018 | 8.205 | 8.264 | 8.169 | 8.174 | 220,288 | -0.05(-0.61%) |
Jan 26, 2018 | 8.264 | 8.264 | 8.183 | 8.224 | 201,506 | -0.04(-0.44%) |
Jan 25, 2018 | 8.287 | 8.305 | 8.196 | 8.260 | 167,253 | +0.01(+0.11%) |
Jan 24, 2018 | 8.305 | 8.305 | 8.228 | 8.251 | 154,253 | -0.01(-0.11%) |
Jan 23, 2018 | 8.251 | 8.396 | 8.214 | 8.260 | 256,027 | +0.03(+0.33%) |
Jan 22, 2018 | 8.283 | 8.455 | 8.196 | 8.233 | 319,933 | -0.05(-0.60%) |
Jan 19, 2018 | 8.292 | 8.450 | 8.196 | 8.283 | 219,576 | -0.01(-0.11%) |
Jan 18, 2018 | 8.382 | 8.387 | 8.273 | 8.292 | 351,229 | -0.04(-0.49%) |
Jan 17, 2018 | 8.355 | 8.396 | 8.205 | 8.332 | 245,623 | -0.02(-0.27%) |
Jan 16, 2018 | 8.378 | 8.378 | 8.319 | 8.355 | 452,309 | -0.03(-0.32%) |
Jan 12, 2018 | 8.382 | 8.382 | 8.382 | 0 | +0.02(+0.27%) | |
Jan 11, 2018 | 8.319 | 8.391 | 8.273 | 8.360 | 103,966 | +0.07(+0.88%) |
Jan 10, 2018 | 8.260 | 8.396 | 8.219 | 8.287 | 390,571 | +0.01(+0.16%) |
Jan 09, 2018 | 8.396 | 8.410 | 8.190 | 8.273 | 387,958 | -0.11(-1.35%) |
Jan 08, 2018 | 8.391 | 8.391 | 8.319 | 8.387 | 194,230 | +0.01(+0.16%) |
Jan 05, 2018 | 8.441 | 8.441 | 8.307 | 8.373 | 232,409 | -0.05(-0.54%) |
Jan 04, 2018 | 8.432 | 8.537 | 8.373 | 8.419 | 265,127 | -0.03(-0.38%) |
Jan 03, 2018 | 8.401 | 8.496 | 8.247 | 8.450 | 186,723 | +0.06(+0.76%) |
Jan 02, 2018 | 9.090 | 9.113 | 8.342 | 8.387 | 661,734 | -0.71(-7.78%) |
Dec 29, 2017 | 9.095 | 9.095 | 9.095 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.509 | 8.800 | 8.469 | 8.677 | 744,235 | +0.29(+3.41%) |
Dec 27, 2017 | 8.352 | 8.471 | 8.278 | 8.391 | 994,874 | +0.11(+1.28%) |
Dec 26, 2017 | 8.113 | 8.352 | 8.084 | 8.285 | 872,695 | +0.18(+2.18%) |
Dec 22, 2017 | 8.091 | 8.113 | 7.991 | 8.108 | 343,675 | +0.06(+0.71%) |
Dec 21, 2017 | 8.073 | 8.097 | 7.958 | 8.051 | 257,743 | +0.03(+0.39%) |
Dec 20, 2017 | 7.910 | 8.091 | 7.770 | 8.020 | 635,271 | +0.15(+1.97%) |
Dec 19, 2017 | 7.826 | 7.923 | 7.781 | 7.865 | 539,687 | +0.09(+1.14%) |
Dec 18, 2017 | 7.750 | 7.865 | 7.750 | 7.777 | 645,854 | +0.10(+1.27%) |
Dec 15, 2017 | 7.604 | 7.766 | 7.560 | 7.680 | 449,643 | +0.15(+1.94%) |
Dec 14, 2017 | 7.649 | 7.649 | 7.503 | 7.534 | 1,508,677 | -0.11(-1.50%) |
Dec 13, 2017 | 7.971 | 7.971 | 7.604 | 7.649 | 1,365,732 | -0.34(-4.31%) |
Dec 12, 2017 | 8.126 | 8.126 | 7.971 | 7.994 | 311,240 | -0.09(-1.15%) |
Dec 11, 2017 | 8.166 | 8.179 | 8.033 | 8.086 | 291,630 | -0.07(-0.81%) |
Dec 08, 2017 | 8.135 | 8.219 | 8.069 | 8.153 | 66,572 | +0.06(+0.71%) |
Dec 07, 2017 | 8.210 | 8.210 | 8.095 | 8.095 | 63,711 | -0.05(-0.60%) |
Dec 06, 2017 | 8.223 | 8.223 | 8.139 | 8.144 | 52,089 | -0.02(-0.27%) |
Dec 05, 2017 | 8.219 | 8.223 | 8.139 | 8.166 | 80,002 | -0.02(-0.22%) |
Dec 04, 2017 | 8.223 | 8.223 | 8.162 | 8.184 | 40,219 | +0.04(+0.43%) |
Dec 01, 2017 | 8.232 | 8.232 | 8.144 | 8.148 | 54,466 | -0.05(-0.65%) |
Nov 30, 2017 | 8.162 | 8.232 | 8.162 | 8.201 | 53,483 | +0.04(+0.54%) |
Nov 29, 2017 | 8.219 | 8.228 | 8.115 | 8.157 | 28,661 | -0.04(-0.54%) |
Nov 28, 2017 | 8.206 | 8.206 | 8.126 | 8.201 | 114,563 | +0.02(+0.22%) |
Nov 27, 2017 | 8.232 | 8.232 | 8.166 | 8.184 | 37,765 | -0.04(-0.43%) |
Nov 24, 2017 | 8.223 | 8.232 | 8.170 | 8.219 | 67,447 | +0.03(+0.32%) |
Nov 22, 2017 | 8.179 | 8.201 | 8.139 | 8.193 | 68,840 | +0.05(+0.60%) |
Nov 21, 2017 | 8.188 | 8.215 | 8.144 | 8.144 | 39,900 | -0.00(-0.05%) |
Nov 20, 2017 | 8.175 | 8.223 | 8.131 | 8.148 | 45,584 | -0.01(-0.16%) |
Nov 17, 2017 | 8.184 | 8.184 | 8.113 | 8.162 | 66,090 | +0.01(+0.11%) |
Nov 16, 2017 | 8.095 | 8.153 | 8.091 | 8.153 | 57,918 | +0.06(+0.77%) |
Nov 15, 2017 | 8.117 | 8.210 | 8.091 | 8.091 | 42,393 | -0.03(-0.33%) |
Nov 14, 2017 | 8.113 | 8.201 | 8.091 | 8.117 | 68,621 | +0.01(+0.11%) |
Nov 13, 2017 | 8.184 | 8.240 | 8.069 | 8.108 | 65,013 | -0.09(-1.08%) |
Nov 10, 2017 | 8.135 | 8.223 | 8.095 | 8.197 | 82,597 | +0.11(+1.31%) |
Nov 09, 2017 | 8.104 | 8.124 | 8.069 | 8.091 | 124,895 | +0.06(+0.72%) |
Nov 08, 2017 | 7.989 | 8.082 | 7.989 | 8.033 | 216,694 | +0.01(+0.17%) |
Nov 07, 2017 | 8.135 | 8.135 | 8.002 | 8.020 | 170,767 | -0.08(-0.98%) |
Nov 06, 2017 | 8.095 | 8.122 | 7.963 | 8.100 | 127,005 | +0.01(+0.11%) |
Nov 03, 2017 | 8.144 | 8.144 | 8.091 | 8.091 | 67,386 | -0.05(-0.60%) |
Nov 02, 2017 | 8.157 | 8.184 | 8.135 | 8.139 | 126,540 | -0.04(-0.43%) |