Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.523 | 8.616 | 8.476 | 8.532 | 509,209 | +0.00(+0.00%) |
Jan 30, 2018 | 8.523 | 8.550 | 8.495 | 8.532 | 448,538 | -0.09(-1.08%) |
Jan 29, 2018 | 8.792 | 8.839 | 8.597 | 8.625 | 284,810 | -0.24(-2.73%) |
Jan 26, 2018 | 8.783 | 8.876 | 8.755 | 8.866 | 182,291 | +0.08(+0.95%) |
Jan 25, 2018 | 8.783 | 8.787 | 8.699 | 8.783 | 274,313 | +0.07(+0.75%) |
Jan 24, 2018 | 8.885 | 8.904 | 8.708 | 8.718 | 267,785 | -0.10(-1.16%) |
Jan 23, 2018 | 8.792 | 8.839 | 8.643 | 8.820 | 213,126 | +0.10(+1.17%) |
Jan 22, 2018 | 8.485 | 8.746 | 8.476 | 8.718 | 337,852 | +0.26(+3.08%) |
Jan 19, 2018 | 8.300 | 8.476 | 8.225 | 8.458 | 181,500 | +0.15(+1.79%) |
Jan 18, 2018 | 8.523 | 8.523 | 8.300 | 8.309 | 449,236 | -0.20(-2.40%) |
Jan 17, 2018 | 8.653 | 8.653 | 8.467 | 8.513 | 326,147 | -0.09(-1.08%) |
Jan 16, 2018 | 8.736 | 8.811 | 8.597 | 8.606 | 289,641 | -0.07(-0.86%) |
Jan 12, 2018 | 8.681 | 8.681 | 8.681 | 0 | +0.16(+1.85%) | |
Jan 11, 2018 | 8.346 | 8.495 | 8.346 | 8.523 | 414,877 | +0.19(+2.23%) |
Jan 10, 2018 | 8.262 | 8.402 | 8.253 | 8.337 | 275,706 | +0.05(+0.56%) |
Jan 09, 2018 | 8.309 | 8.345 | 8.235 | 8.290 | 213,329 | +0.04(+0.45%) |
Jan 08, 2018 | 8.290 | 8.295 | 8.216 | 8.253 | 206,257 | -0.02(-0.22%) |
Jan 05, 2018 | 8.411 | 8.411 | 8.225 | 8.272 | 263,281 | -0.11(-1.33%) |
Jan 04, 2018 | 8.300 | 8.411 | 8.272 | 8.383 | 689,798 | +0.19(+2.27%) |
Jan 03, 2018 | 8.067 | 8.197 | 8.030 | 8.197 | 231,003 | +0.20(+2.56%) |
Jan 02, 2018 | 7.761 | 8.011 | 7.761 | 7.993 | 273,756 | +0.30(+3.86%) |
Dec 29, 2017 | 7.695 | 7.695 | 7.695 | 0 | +0.08(+1.10%) | |
Dec 28, 2017 | 7.556 | 7.649 | 7.537 | 7.612 | 569,378 | -0.02(-0.24%) |
Dec 27, 2017 | 7.668 | 7.714 | 7.547 | 7.630 | 447,148 | -0.09(-1.20%) |
Dec 26, 2017 | 7.695 | 7.761 | 7.565 | 7.723 | 831,016 | +0.08(+1.09%) |
Dec 22, 2017 | 7.482 | 7.649 | 7.430 | 7.640 | 476,837 | +0.21(+2.88%) |
Dec 21, 2017 | 7.352 | 7.556 | 7.345 | 7.426 | 472,296 | +0.05(+0.63%) |
Dec 20, 2017 | 7.537 | 7.537 | 7.370 | 7.379 | 561,187 | -0.12(-1.61%) |
Dec 19, 2017 | 7.714 | 7.742 | 7.482 | 7.500 | 506,574 | -0.21(-2.77%) |
Dec 18, 2017 | 7.807 | 7.835 | 7.695 | 7.714 | 514,237 | -0.05(-0.60%) |
Dec 15, 2017 | 7.798 | 7.900 | 7.733 | 7.761 | 582,753 | -0.03(-0.36%) |
Dec 14, 2017 | 7.751 | 7.928 | 7.751 | 7.788 | 564,592 | +0.00(+0.00%) |
Dec 13, 2017 | 7.751 | 7.845 | 7.714 | 7.788 | 627,826 | +0.05(+0.60%) |
Dec 12, 2017 | 7.556 | 7.779 | 7.463 | 7.742 | 826,514 | +0.25(+3.35%) |
Dec 11, 2017 | 7.296 | 7.491 | 7.240 | 7.491 | 643,406 | +0.18(+2.41%) |
Dec 08, 2017 | 7.231 | 7.314 | 7.203 | 7.314 | 647,029 | +0.09(+1.29%) |
Dec 07, 2017 | 6.840 | 7.240 | 6.803 | 7.221 | 1,765,393 | +0.37(+5.43%) |
Dec 06, 2017 | 6.989 | 6.998 | 6.813 | 6.850 | 565,338 | -0.18(-2.51%) |
Dec 05, 2017 | 7.045 | 7.101 | 6.971 | 7.026 | 404,499 | -0.05(-0.66%) |
Dec 04, 2017 | 7.054 | 7.147 | 7.026 | 7.073 | 522,366 | +0.02(+0.26%) |
Dec 01, 2017 | 6.924 | 7.091 | 6.905 | 7.054 | 470,725 | +0.18(+2.57%) |
Nov 30, 2017 | 6.627 | 6.878 | 6.599 | 6.878 | 524,053 | +0.30(+4.52%) |
Nov 29, 2017 | 6.599 | 6.652 | 6.450 | 6.580 | 584,139 | -0.02(-0.28%) |
Nov 28, 2017 | 6.682 | 6.720 | 6.571 | 6.599 | 546,317 | -0.07(-0.98%) |
Nov 27, 2017 | 6.813 | 6.813 | 6.645 | 6.664 | 541,855 | -0.18(-2.58%) |
Nov 24, 2017 | 6.822 | 6.878 | 6.794 | 6.840 | 165,616 | +0.07(+1.10%) |
Nov 22, 2017 | 6.868 | 6.896 | 6.757 | 6.766 | 480,903 | -0.05(-0.68%) |
Nov 21, 2017 | 6.930 | 6.948 | 6.776 | 6.813 | 614,457 | -0.11(-1.57%) |
Nov 20, 2017 | 6.822 | 6.957 | 6.722 | 6.921 | 554,422 | +0.09(+1.32%) |
Nov 17, 2017 | 6.776 | 6.840 | 6.713 | 6.831 | 323,744 | +0.08(+1.21%) |
Nov 16, 2017 | 6.803 | 6.803 | 6.713 | 6.749 | 449,795 | +0.00(+0.00%) |
Nov 15, 2017 | 6.758 | 6.813 | 6.641 | 6.749 | 678,874 | -0.04(-0.53%) |
Nov 14, 2017 | 6.894 | 6.912 | 6.722 | 6.785 | 479,974 | -0.14(-1.96%) |
Nov 13, 2017 | 7.120 | 7.120 | 6.876 | 6.921 | 463,187 | -0.18(-2.55%) |
Nov 10, 2017 | 7.147 | 7.174 | 7.093 | 7.102 | 313,686 | -0.03(-0.38%) |
Nov 09, 2017 | 7.156 | 7.229 | 7.111 | 7.129 | 268,076 | -0.05(-0.76%) |
Nov 08, 2017 | 7.238 | 7.247 | 7.102 | 7.183 | 538,167 | -0.06(-0.87%) |
Nov 07, 2017 | 7.292 | 7.346 | 7.220 | 7.247 | 803,011 | -0.06(-0.87%) |
Nov 06, 2017 | 7.220 | 7.310 | 7.194 | 7.310 | 245,772 | +0.13(+1.76%) |
Nov 03, 2017 | 7.183 | 7.220 | 7.111 | 7.183 | 297,986 | +0.04(+0.51%) |
Nov 02, 2017 | 7.319 | 7.355 | 7.075 | 7.147 | 610,324 | -0.18(-2.47%) |