Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.305 | 8.440 | 8.272 | 8.305 | 540,990 | -0.10(-1.20%) |
Jan 30, 2018 | 8.490 | 8.490 | 8.389 | 8.406 | 565,198 | -0.08(-0.99%) |
Jan 29, 2018 | 8.440 | 8.558 | 8.423 | 8.490 | 865,784 | -0.07(-0.79%) |
Jan 26, 2018 | 8.558 | 8.574 | 8.457 | 8.558 | 411,034 | -0.02(-0.20%) |
Jan 25, 2018 | 8.558 | 8.574 | 8.474 | 8.574 | 405,407 | +0.02(+0.20%) |
Jan 24, 2018 | 8.574 | 8.583 | 8.490 | 8.558 | 225,879 | +0.00(+0.00%) |
Jan 23, 2018 | 8.289 | 8.591 | 8.289 | 8.558 | 243,558 | +0.07(+0.79%) |
Jan 22, 2018 | 8.373 | 8.524 | 8.373 | 8.490 | 181,472 | +0.07(+0.80%) |
Jan 19, 2018 | 8.423 | 8.457 | 8.389 | 8.423 | 227,695 | +0.00(+0.00%) |
Jan 18, 2018 | 8.440 | 8.457 | 8.389 | 8.423 | 236,537 | +0.00(+0.00%) |
Jan 17, 2018 | 8.221 | 8.457 | 8.221 | 8.423 | 445,951 | +0.17(+2.04%) |
Jan 16, 2018 | 8.389 | 8.457 | 8.238 | 8.255 | 829,919 | -0.13(-1.60%) |
Jan 12, 2018 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 8.003 | 8.381 | 8.003 | 8.356 | 283,929 | +0.13(+1.64%) |
Jan 10, 2018 | 8.221 | 8.272 | 8.129 | 8.221 | 450,668 | +0.05(+0.62%) |
Jan 09, 2018 | 8.205 | 8.272 | 8.120 | 8.171 | 223,208 | +0.00(+0.00%) |
Jan 08, 2018 | 8.289 | 8.305 | 8.171 | 8.171 | 442,530 | -0.08(-0.92%) |
Jan 05, 2018 | 8.389 | 8.406 | 8.238 | 8.247 | 341,699 | -0.14(-1.70%) |
Jan 04, 2018 | 8.423 | 8.507 | 8.272 | 8.389 | 794,606 | +0.00(+0.00%) |
Jan 03, 2018 | 8.406 | 8.507 | 8.221 | 8.389 | 1,056,070 | +0.02(+0.20%) |
Jan 02, 2018 | 8.221 | 8.507 | 8.221 | 8.373 | 942,872 | +0.15(+1.84%) |
Dec 29, 2017 | 8.221 | 8.221 | 8.221 | 0 | -0.03(-0.41%) | |
Dec 28, 2017 | 8.221 | 8.272 | 8.154 | 8.255 | 449,333 | +0.00(+0.00%) |
Dec 27, 2017 | 8.423 | 8.423 | 8.146 | 8.255 | 507,703 | -0.24(-2.77%) |
Dec 26, 2017 | 8.104 | 8.675 | 8.104 | 8.490 | 1,378,703 | +0.34(+4.12%) |
Dec 22, 2017 | 8.289 | 8.305 | 8.070 | 8.154 | 473,178 | -0.12(-1.42%) |
Dec 21, 2017 | 8.120 | 8.322 | 8.120 | 8.272 | 654,558 | +0.15(+1.86%) |
Dec 20, 2017 | 8.154 | 8.154 | 8.020 | 8.120 | 530,424 | +0.07(+0.84%) |
Dec 19, 2017 | 8.053 | 8.205 | 7.978 | 8.053 | 647,109 | +0.07(+0.84%) |
Dec 18, 2017 | 7.868 | 8.238 | 7.850 | 7.986 | 713,644 | +0.20(+2.59%) |
Dec 15, 2017 | 7.969 | 7.986 | 7.784 | 7.784 | 282,583 | -0.18(-2.32%) |
Dec 14, 2017 | 7.835 | 8.154 | 7.835 | 7.969 | 526,435 | -0.10(-1.25%) |
Dec 13, 2017 | 8.020 | 8.120 | 8.003 | 8.070 | 975,859 | +0.05(+0.63%) |
Dec 12, 2017 | 8.003 | 8.146 | 8.003 | 8.020 | 846,416 | -0.02(-0.21%) |
Dec 11, 2017 | 8.020 | 8.179 | 7.986 | 8.036 | 884,139 | -0.02(-0.21%) |
Dec 08, 2017 | 8.120 | 8.154 | 8.036 | 8.053 | 1,281,519 | +0.05(+0.63%) |
Dec 07, 2017 | 8.070 | 8.087 | 8.003 | 8.003 | 312,149 | -0.08(-1.04%) |
Dec 06, 2017 | 8.171 | 8.087 | 8.053 | 8.087 | 934,102 | +0.00(+0.00%) |
Dec 05, 2017 | 8.171 | 8.179 | 7.986 | 8.087 | 1,381,507 | -0.07(-0.82%) |
Dec 04, 2017 | 8.238 | 8.238 | 8.172 | 8.154 | 878,909 | -0.05(-0.61%) |
Dec 01, 2017 | 8.020 | 8.238 | 7.986 | 8.205 | 879,396 | +0.10(+1.24%) |
Nov 30, 2017 | 8.440 | 8.440 | 7.986 | 8.104 | 2,188,800 | -0.35(-4.17%) |
Nov 29, 2017 | 8.558 | 8.776 | 8.457 | 8.457 | 1,795,118 | -0.29(-3.27%) |
Nov 28, 2017 | 8.743 | 8.843 | 8.709 | 8.743 | 1,069,175 | -0.08(-0.95%) |
Nov 27, 2017 | 8.978 | 8.978 | 8.801 | 8.827 | 1,105,707 | -0.13(-1.50%) |
Nov 24, 2017 | 9.146 | 9.146 | 8.961 | 8.961 | 209,481 | -0.22(-2.38%) |
Nov 22, 2017 | 9.096 | 9.247 | 9.062 | 9.180 | 355,525 | +0.07(+0.74%) |
Nov 21, 2017 | 9.163 | 9.196 | 8.961 | 9.112 | 488,144 | -0.08(-0.91%) |
Nov 20, 2017 | 9.281 | 9.331 | 9.112 | 9.196 | 280,086 | -0.10(-1.09%) |
Nov 17, 2017 | 9.079 | 9.331 | 9.079 | 9.297 | 211,142 | +0.10(+1.10%) |
Nov 16, 2017 | 8.978 | 9.297 | 8.911 | 9.196 | 248,669 | +0.02(+0.18%) |
Nov 15, 2017 | 9.079 | 9.196 | 9.028 | 9.180 | 320,452 | -0.02(-0.18%) |
Nov 14, 2017 | 9.045 | 9.242 | 8.995 | 9.196 | 392,074 | +0.07(+0.74%) |
Nov 13, 2017 | 9.264 | 9.281 | 9.112 | 9.129 | 263,829 | -0.22(-2.34%) |
Nov 10, 2017 | 9.432 | 9.514 | 9.230 | 9.348 | 323,221 | -0.13(-1.42%) |
Nov 09, 2017 | 9.365 | 9.533 | 9.348 | 9.482 | 393,287 | -0.07(-0.70%) |
Nov 08, 2017 | 9.432 | 9.667 | 9.432 | 9.550 | 261,572 | -0.10(-1.05%) |
Nov 07, 2017 | 9.566 | 9.667 | 9.421 | 9.650 | 398,992 | +0.00(+0.00%) |
Nov 06, 2017 | 9.583 | 9.667 | 9.583 | 9.650 | 372,371 | +0.00(+0.00%) |
Nov 03, 2017 | 9.499 | 9.667 | 9.415 | 9.650 | 592,187 | +0.18(+1.95%) |
Nov 02, 2017 | 9.734 | 9.734 | 9.432 | 9.465 | 393,969 | -0.22(-2.26%) |