Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.162 | 8.269 | 8.124 | 8.263 | 3,527,363 | +0.15(+1.79%) |
Jan 30, 2018 | 8.168 | 8.206 | 8.118 | 8.118 | 2,836,752 | -0.10(-1.23%) |
Jan 29, 2018 | 8.263 | 8.276 | 8.168 | 8.219 | 2,484,503 | -0.08(-0.99%) |
Jan 26, 2018 | 8.402 | 8.421 | 8.272 | 8.301 | 2,447,011 | -0.10(-1.20%) |
Jan 25, 2018 | 8.326 | 8.408 | 8.307 | 8.402 | 2,480,164 | +0.09(+1.06%) |
Jan 24, 2018 | 8.364 | 8.396 | 8.272 | 8.313 | 2,352,454 | -0.04(-0.45%) |
Jan 23, 2018 | 8.276 | 8.351 | 8.250 | 8.351 | 2,206,466 | +0.09(+1.07%) |
Jan 22, 2018 | 8.149 | 8.263 | 8.125 | 8.263 | 2,753,155 | +0.11(+1.40%) |
Jan 19, 2018 | 8.073 | 8.149 | 8.067 | 8.149 | 2,699,260 | +0.04(+0.55%) |
Jan 18, 2018 | 8.181 | 8.212 | 8.073 | 8.105 | 2,520,528 | -0.13(-1.53%) |
Jan 17, 2018 | 8.143 | 8.269 | 8.118 | 8.231 | 3,104,273 | +0.13(+1.64%) |
Jan 16, 2018 | 8.099 | 8.162 | 8.086 | 8.099 | 2,815,642 | +0.04(+0.47%) |
Jan 12, 2018 | 8.061 | 8.061 | 8.061 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 8.162 | 8.212 | 8.092 | 8.099 | 3,567,920 | -0.06(-0.77%) |
Jan 10, 2018 | 8.105 | 8.162 | 4,496,304 | -0.11(-1.30%) | ||
Jan 09, 2018 | 8.396 | 8.408 | 8.253 | 8.269 | 4,795,114 | -0.14(-1.65%) |
Jan 08, 2018 | 8.389 | 8.427 | 8.301 | 8.408 | 5,265,183 | +0.02(+0.23%) |
Jan 05, 2018 | 8.522 | 8.528 | 8.339 | 8.389 | 5,565,328 | -0.17(-1.99%) |
Jan 04, 2018 | 8.730 | 8.737 | 8.547 | 8.560 | 2,154,619 | -0.15(-1.74%) |
Jan 03, 2018 | 8.749 | 8.768 | 8.629 | 8.711 | 2,875,961 | -0.03(-0.29%) |
Jan 02, 2018 | 8.705 | 8.775 | 8.683 | 8.737 | 2,504,429 | +0.03(+0.36%) |
Dec 29, 2017 | 8.705 | 8.705 | 8.705 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.642 | 8.705 | 8.604 | 8.699 | 2,526,081 | +0.07(+0.81%) |
Dec 27, 2017 | 8.667 | 8.680 | 8.623 | 8.629 | 2,976,029 | +0.01(+0.07%) |
Dec 26, 2017 | 8.585 | 8.661 | 8.573 | 8.623 | 1,669,869 | +0.04(+0.44%) |
Dec 22, 2017 | 8.566 | 8.617 | 8.554 | 8.585 | 2,418,303 | +0.03(+0.30%) |
Dec 21, 2017 | 8.604 | 8.604 | 8.535 | 8.560 | 2,694,766 | +0.00(+0.00%) |
Dec 20, 2017 | 8.756 | 8.819 | 8.560 | 8.560 | 4,120,851 | -0.20(-2.24%) |
Dec 19, 2017 | 8.945 | 8.964 | 8.730 | 8.756 | 3,225,971 | -0.19(-2.12%) |
Dec 18, 2017 | 8.869 | 8.952 | 8.866 | 8.945 | 2,876,928 | +0.11(+1.22%) |
Dec 15, 2017 | 8.737 | 8.901 | 8.724 | 8.838 | 11,420,679 | +0.15(+1.67%) |
Dec 14, 2017 | 8.718 | 8.743 | 8.661 | 8.693 | 2,327,760 | -0.03(-0.29%) |
Dec 13, 2017 | 8.655 | 8.743 | 8.629 | 8.718 | 2,972,772 | +0.09(+1.10%) |
Dec 12, 2017 | 8.604 | 8.642 | 8.579 | 8.623 | 2,986,793 | +0.03(+0.37%) |
Dec 11, 2017 | 8.579 | 8.623 | 8.566 | 8.591 | 2,688,458 | +0.01(+0.15%) |
Dec 08, 2017 | 8.554 | 8.604 | 8.541 | 8.579 | 3,413,363 | +0.04(+0.44%) |
Dec 07, 2017 | 8.541 | 8.566 | 8.509 | 8.541 | 4,707,183 | -0.03(-0.29%) |
Dec 06, 2017 | 8.572 | 8.591 | 8.478 | 8.566 | 3,701,734 | -0.01(-0.15%) |
Dec 05, 2017 | 8.591 | 8.659 | 8.548 | 8.579 | 5,129,586 | -0.01(-0.14%) |
Dec 04, 2017 | 8.604 | 8.641 | 8.569 | 8.591 | 3,912,239 | +0.02(+0.29%) |
Dec 01, 2017 | 8.523 | 8.569 | 8.479 | 8.566 | 3,006,036 | +0.07(+0.80%) |
Nov 30, 2017 | 8.529 | 8.560 | 8.473 | 8.498 | 3,386,439 | -0.06(-0.73%) |
Nov 29, 2017 | 8.554 | 8.579 | 8.507 | 8.560 | 2,440,936 | -0.01(-0.14%) |
Nov 28, 2017 | 8.511 | 8.573 | 8.492 | 8.573 | 2,855,185 | +0.07(+0.88%) |
Nov 27, 2017 | 8.566 | 8.589 | 8.498 | 8.498 | 2,363,557 | -0.07(-0.80%) |
Nov 24, 2017 | 8.604 | 8.650 | 8.560 | 8.566 | 1,021,711 | -0.02(-0.22%) |
Nov 22, 2017 | 8.622 | 8.656 | 8.585 | 8.585 | 2,579,904 | -0.03(-0.36%) |
Nov 21, 2017 | 8.585 | 8.616 | 8.548 | 8.616 | 3,354,069 | +0.06(+0.65%) |
Nov 20, 2017 | 8.554 | 8.622 | 8.542 | 8.560 | 4,209,461 | +0.01(+0.07%) |
Nov 17, 2017 | 8.442 | 8.585 | 8.424 | 8.554 | 4,665,141 | +0.11(+1.32%) |
Nov 16, 2017 | 8.393 | 8.486 | 8.355 | 8.442 | 3,683,141 | +0.05(+0.59%) |
Nov 15, 2017 | 8.473 | 8.473 | 8.386 | 8.393 | 3,108,204 | -0.06(-0.66%) |
Nov 14, 2017 | 8.455 | 8.517 | 8.442 | 8.448 | 3,070,318 | -0.02(-0.29%) |
Nov 13, 2017 | 8.442 | 8.498 | 8.439 | 8.473 | 2,427,951 | +0.06(+0.66%) |
Nov 10, 2017 | 8.424 | 8.498 | 8.405 | 8.417 | 2,924,296 | -0.03(-0.37%) |
Nov 09, 2017 | 8.399 | 8.566 | 8.380 | 8.448 | 3,690,722 | +0.02(+0.22%) |
Nov 08, 2017 | 8.461 | 8.517 | 8.411 | 8.430 | 2,622,936 | -0.07(-0.80%) |
Nov 07, 2017 | 8.448 | 8.504 | 8.355 | 8.498 | 3,714,236 | +0.04(+0.51%) |
Nov 06, 2017 | 8.455 | 8.554 | 8.442 | 8.455 | 4,574,812 | +0.02(+0.22%) |
Nov 03, 2017 | 8.312 | 8.442 | 8.293 | 8.436 | 4,846,745 | +0.09(+1.04%) |
Nov 02, 2017 | 8.219 | 8.377 | 8.144 | 8.349 | 4,382,777 | +0.17(+2.13%) |