Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.096 | 8.218 | 7.954 | 8.171 | 1,253,252 | +0.12(+1.53%) |
Jan 30, 2018 | 8.275 | 8.294 | 8.039 | 8.048 | 1,101,329 | -0.15(-1.84%) |
Jan 29, 2018 | 8.473 | 8.587 | 8.199 | 8.199 | 1,388,796 | -0.40(-4.62%) |
Jan 26, 2018 | 8.521 | 8.672 | 8.521 | 8.596 | 840,472 | +0.10(+1.22%) |
Jan 25, 2018 | 8.917 | 9.011 | 8.420 | 8.492 | 1,395,046 | -0.43(-4.77%) |
Jan 24, 2018 | 8.889 | 8.968 | 8.785 | 8.917 | 1,220,424 | +0.19(+2.16%) |
Jan 23, 2018 | 8.549 | 8.766 | 8.516 | 8.728 | 977,758 | +0.09(+1.09%) |
Jan 22, 2018 | 8.634 | 8.728 | 8.558 | 8.634 | 722,397 | +0.06(+0.66%) |
Jan 19, 2018 | 8.577 | 8.700 | 8.530 | 8.577 | 660,640 | +0.04(+0.44%) |
Jan 18, 2018 | 8.832 | 8.936 | 8.502 | 8.540 | 1,165,966 | -0.32(-3.62%) |
Jan 17, 2018 | 8.710 | 8.993 | 8.672 | 8.861 | 2,217,020 | +0.12(+1.41%) |
Jan 16, 2018 | 7.992 | 8.766 | 7.935 | 8.738 | 3,281,647 | +1.11(+14.48%) |
Jan 12, 2018 | 7.633 | 7.633 | 7.633 | 0 | +0.12(+1.64%) | |
Jan 11, 2018 | 7.510 | 7.604 | 7.491 | 7.510 | 1,338,589 | +0.01(+0.13%) |
Jan 10, 2018 | 7.463 | 7.614 | 7.387 | 7.500 | 1,553,635 | +0.10(+1.40%) |
Jan 09, 2018 | 7.727 | 7.812 | 7.321 | 7.397 | 2,573,025 | -0.61(-7.67%) |
Jan 08, 2018 | 8.133 | 8.152 | 7.982 | 8.011 | 865,261 | -0.07(-0.82%) |
Jan 05, 2018 | 8.171 | 8.247 | 8.029 | 8.077 | 624,485 | -0.12(-1.50%) |
Jan 04, 2018 | 8.209 | 8.247 | 8.096 | 8.199 | 1,201,781 | -0.03(-0.34%) |
Jan 03, 2018 | 8.407 | 8.464 | 8.072 | 8.228 | 1,523,131 | -0.22(-2.57%) |
Jan 02, 2018 | 8.407 | 8.492 | 8.270 | 8.445 | 999,537 | +0.14(+1.71%) |
Dec 29, 2017 | 8.303 | 8.303 | 8.303 | 0 | +0.02(+0.23%) | |
Dec 28, 2017 | 8.228 | 8.313 | 8.133 | 8.284 | 562,661 | +0.09(+1.04%) |
Dec 27, 2017 | 8.209 | 8.303 | 8.162 | 8.199 | 549,924 | -0.10(-1.25%) |
Dec 26, 2017 | 8.237 | 8.332 | 8.190 | 8.303 | 495,067 | +0.12(+1.50%) |
Dec 22, 2017 | 8.162 | 8.256 | 8.096 | 8.181 | 507,949 | +0.02(+0.23%) |
Dec 21, 2017 | 8.143 | 8.190 | 8.077 | 8.162 | 449,484 | +0.01(+0.12%) |
Dec 20, 2017 | 8.029 | 8.190 | 7.944 | 8.152 | 648,190 | +0.22(+2.74%) |
Dec 19, 2017 | 7.973 | 8.048 | 7.869 | 7.935 | 556,505 | -0.06(-0.71%) |
Dec 18, 2017 | 7.907 | 8.044 | 7.878 | 7.992 | 859,328 | +0.18(+2.30%) |
Dec 15, 2017 | 7.963 | 7.973 | 7.727 | 7.812 | 1,354,382 | -0.04(-0.48%) |
Dec 14, 2017 | 7.822 | 7.999 | 7.737 | 7.850 | 1,027,596 | +0.03(+0.36%) |
Dec 13, 2017 | 7.378 | 7.897 | 7.378 | 7.822 | 1,045,605 | +0.42(+5.61%) |
Dec 12, 2017 | 7.472 | 7.500 | 7.378 | 7.406 | 698,431 | -0.09(-1.26%) |
Dec 11, 2017 | 7.576 | 7.652 | 7.469 | 7.500 | 934,814 | -0.09(-1.12%) |
Dec 08, 2017 | 7.453 | 7.708 | 7.453 | 7.585 | 701,687 | +0.12(+1.65%) |
Dec 07, 2017 | 7.453 | 7.581 | 7.368 | 7.463 | 874,687 | -0.09(-1.13%) |
Dec 06, 2017 | 7.585 | 7.689 | 7.548 | 7.548 | 944,772 | -0.11(-1.48%) |
Dec 05, 2017 | 7.737 | 7.803 | 7.571 | 7.661 | 1,149,489 | -0.13(-1.70%) |
Dec 04, 2017 | 7.859 | 7.907 | 7.774 | 7.793 | 658,555 | -0.12(-1.55%) |
Dec 01, 2017 | 7.954 | 8.058 | 7.812 | 7.916 | 788,141 | +0.06(+0.72%) |
Nov 30, 2017 | 7.907 | 8.034 | 7.812 | 7.859 | 1,137,638 | -0.11(-1.42%) |
Nov 29, 2017 | 7.982 | 8.015 | 7.897 | 7.973 | 836,957 | -0.06(-0.71%) |
Nov 28, 2017 | 8.029 | 8.152 | 7.982 | 8.029 | 748,546 | -0.01(-0.12%) |
Nov 27, 2017 | 8.181 | 8.181 | 7.926 | 8.039 | 653,172 | -0.08(-0.93%) |
Nov 24, 2017 | 8.199 | 8.322 | 8.105 | 8.114 | 355,335 | -0.11(-1.38%) |
Nov 22, 2017 | 8.190 | 8.229 | 8.152 | 8.228 | 691,735 | +0.07(+0.81%) |
Nov 21, 2017 | 8.039 | 8.223 | 8.039 | 8.162 | 948,482 | +0.12(+1.53%) |
Nov 20, 2017 | 8.152 | 8.237 | 8.029 | 8.039 | 793,033 | -0.21(-2.52%) |
Nov 17, 2017 | 8.152 | 8.303 | 8.067 | 8.247 | 1,732,367 | +0.09(+1.16%) |
Nov 16, 2017 | 8.011 | 8.190 | 7.944 | 8.152 | 1,014,993 | +0.12(+1.53%) |
Nov 15, 2017 | 8.190 | 8.199 | 7.869 | 8.029 | 1,237,126 | -0.11(-1.39%) |
Nov 14, 2017 | 8.114 | 8.209 | 8.086 | 8.143 | 670,450 | -0.05(-0.58%) |
Nov 13, 2017 | 8.124 | 8.242 | 8.105 | 8.190 | 1,102,371 | +0.00(+0.00%) |
Nov 10, 2017 | 8.341 | 8.370 | 8.124 | 8.190 | 1,016,104 | -0.17(-2.03%) |
Nov 09, 2017 | 8.294 | 8.417 | 8.091 | 8.360 | 1,149,539 | +0.05(+0.63%) |
Nov 08, 2017 | 8.870 | 8.903 | 8.100 | 8.308 | 2,440,970 | -0.81(-8.86%) |
Nov 07, 2017 | 9.031 | 9.182 | 9.021 | 9.116 | 892,252 | -0.04(-0.41%) |
Nov 06, 2017 | 9.087 | 9.220 | 9.087 | 9.154 | 1,225,534 | +0.09(+0.94%) |
Nov 03, 2017 | 9.087 | 9.116 | 8.889 | 9.069 | 777,787 | -0.02(-0.21%) |
Nov 02, 2017 | 9.116 | 9.257 | 9.069 | 9.087 | 551,703 | -0.02(-0.21%) |