Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.446 | 8.552 | 8.157 | 8.200 | 5,143,715 | -0.16(-1.96%) |
Jan 30, 2018 | 8.451 | 8.451 | 8.340 | 8.364 | 3,049,579 | -0.07(-0.86%) |
Jan 29, 2018 | 8.639 | 8.654 | 8.437 | 8.437 | 4,113,587 | -0.22(-2.51%) |
Jan 26, 2018 | 8.663 | 8.687 | 8.601 | 8.654 | 2,064,014 | +0.01(+0.11%) |
Jan 25, 2018 | 8.741 | 8.774 | 8.639 | 8.644 | 2,990,216 | -0.05(-0.56%) |
Jan 24, 2018 | 8.707 | 8.721 | 8.639 | 8.692 | 1,683,277 | +0.01(+0.17%) |
Jan 23, 2018 | 8.630 | 8.707 | 8.583 | 8.678 | 1,511,763 | +0.04(+0.50%) |
Jan 22, 2018 | 8.678 | 8.697 | 8.608 | 8.634 | 2,417,992 | -0.04(-0.50%) |
Jan 19, 2018 | 8.601 | 8.687 | 8.601 | 8.678 | 1,855,868 | +0.06(+0.73%) |
Jan 18, 2018 | 8.692 | 8.692 | 8.605 | 8.615 | 1,851,855 | -0.06(-0.67%) |
Jan 17, 2018 | 8.649 | 8.700 | 8.644 | 8.673 | 1,935,020 | +0.03(+0.34%) |
Jan 16, 2018 | 8.745 | 8.762 | 8.625 | 8.644 | 2,680,634 | -0.09(-1.00%) |
Jan 12, 2018 | 8.731 | 8.731 | 8.731 | 0 | +0.02(+0.22%) | |
Jan 11, 2018 | 8.654 | 8.712 | 8.576 | 8.712 | 3,479,651 | +0.08(+0.89%) |
Jan 10, 2018 | 8.639 | 8.726 | 8.548 | 8.634 | 3,335,927 | -0.02(-0.28%) |
Jan 09, 2018 | 8.736 | 8.745 | 8.659 | 8.659 | 2,817,606 | -0.07(-0.77%) |
Jan 08, 2018 | 8.721 | 8.782 | 8.702 | 8.726 | 2,928,789 | -0.01(-0.17%) |
Jan 05, 2018 | 8.784 | 8.803 | 8.716 | 8.741 | 2,288,520 | -0.02(-0.22%) |
Jan 04, 2018 | 8.726 | 8.808 | 8.716 | 8.760 | 3,182,979 | +0.03(+0.33%) |
Jan 03, 2018 | 8.818 | 8.919 | 8.716 | 8.731 | 2,341,412 | -0.06(-0.66%) |
Jan 02, 2018 | 8.943 | 8.943 | 8.758 | 8.789 | 2,937,673 | -0.13(-1.46%) |
Dec 29, 2017 | 8.919 | 8.919 | 8.919 | 0 | -0.14(-1.60%) | |
Dec 28, 2017 | 9.040 | 9.069 | 8.948 | 9.064 | 2,601,295 | +0.04(+0.43%) |
Dec 27, 2017 | 9.044 | 9.049 | 8.974 | 9.025 | 2,696,832 | -0.01(-0.16%) |
Dec 26, 2017 | 8.983 | 9.072 | 8.969 | 9.039 | 2,850,107 | +0.07(+0.73%) |
Dec 22, 2017 | 8.936 | 9.011 | 8.922 | 8.974 | 2,207,869 | +0.05(+0.53%) |
Dec 21, 2017 | 8.866 | 8.960 | 8.847 | 8.927 | 2,494,259 | +0.09(+1.06%) |
Dec 20, 2017 | 8.767 | 8.898 | 8.757 | 8.833 | 2,379,295 | +0.08(+0.86%) |
Dec 19, 2017 | 8.931 | 8.947 | 8.762 | 8.757 | 2,792,339 | -0.16(-1.74%) |
Dec 18, 2017 | 9.025 | 9.096 | 8.891 | 8.913 | 3,052,707 | -0.09(-0.99%) |
Dec 15, 2017 | 8.913 | 9.063 | 8.898 | 9.002 | 3,272,922 | +0.12(+1.38%) |
Dec 14, 2017 | 8.894 | 8.948 | 8.864 | 8.880 | 1,644,535 | +0.02(+0.27%) |
Dec 13, 2017 | 8.837 | 8.915 | 8.800 | 8.856 | 2,162,046 | +0.03(+0.32%) |
Dec 12, 2017 | 8.866 | 8.884 | 8.823 | 8.828 | 1,409,997 | -0.02(-0.27%) |
Dec 11, 2017 | 8.851 | 8.889 | 8.828 | 8.851 | 1,287,464 | -0.02(-0.26%) |
Dec 08, 2017 | 8.828 | 8.880 | 8.776 | 8.875 | 1,514,182 | +0.05(+0.59%) |
Dec 07, 2017 | 8.748 | 8.851 | 8.739 | 8.823 | 1,537,055 | +0.05(+0.54%) |
Dec 06, 2017 | 8.781 | 8.818 | 8.746 | 8.776 | 1,290,983 | -0.03(-0.32%) |
Dec 05, 2017 | 8.790 | 8.809 | 8.729 | 8.804 | 1,619,554 | +0.04(+0.48%) |
Dec 04, 2017 | 8.696 | 8.781 | 8.696 | 8.762 | 1,803,214 | +0.09(+1.03%) |
Dec 01, 2017 | 8.612 | 8.675 | 8.578 | 8.673 | 1,730,961 | +0.07(+0.82%) |
Nov 30, 2017 | 8.762 | 8.786 | 8.586 | 8.602 | 2,967,094 | -0.14(-1.61%) |
Nov 29, 2017 | 8.701 | 8.776 | 8.679 | 8.743 | 1,587,733 | +0.04(+0.43%) |
Nov 28, 2017 | 8.696 | 8.724 | 8.630 | 8.706 | 1,549,681 | +0.02(+0.22%) |
Nov 27, 2017 | 8.743 | 8.767 | 8.681 | 8.687 | 1,217,351 | -0.07(-0.81%) |
Nov 24, 2017 | 8.837 | 8.837 | 8.743 | 8.757 | 904,975 | -0.06(-0.64%) |
Nov 22, 2017 | 8.748 | 8.828 | 8.743 | 8.814 | 1,442,679 | +0.06(+0.70%) |
Nov 21, 2017 | 8.743 | 8.769 | 8.696 | 8.753 | 1,331,389 | +0.05(+0.54%) |
Nov 20, 2017 | 8.659 | 8.715 | 8.626 | 8.706 | 1,792,473 | +0.05(+0.54%) |
Nov 17, 2017 | 8.560 | 8.659 | 8.551 | 8.659 | 1,541,569 | +0.12(+1.38%) |
Nov 16, 2017 | 8.494 | 8.579 | 8.471 | 8.541 | 1,687,737 | +0.07(+0.83%) |
Nov 15, 2017 | 8.565 | 8.565 | 8.447 | 8.471 | 1,972,472 | -0.13(-1.53%) |
Nov 14, 2017 | 8.527 | 8.602 | 8.489 | 8.602 | 1,881,915 | +0.08(+0.88%) |
Nov 13, 2017 | 8.414 | 8.532 | 8.391 | 8.527 | 1,658,280 | +0.13(+1.51%) |
Nov 10, 2017 | 8.438 | 8.504 | 8.363 | 8.400 | 2,371,824 | -0.05(-0.56%) |
Nov 09, 2017 | 8.466 | 8.513 | 8.414 | 8.447 | 1,654,429 | +0.02(+0.22%) |
Nov 08, 2017 | 8.348 | 8.442 | 8.330 | 8.428 | 1,809,583 | +0.07(+0.79%) |
Nov 07, 2017 | 8.334 | 8.447 | 8.325 | 8.363 | 2,662,871 | +0.03(+0.34%) |
Nov 06, 2017 | 8.513 | 8.527 | 8.297 | 8.334 | 5,744,008 | -0.18(-2.15%) |
Nov 03, 2017 | 8.616 | 8.654 | 8.499 | 8.518 | 3,024,952 | -0.11(-1.31%) |
Nov 02, 2017 | 8.696 | 8.724 | 8.579 | 8.630 | 2,846,767 | -0.01(-0.11%) |