Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.447 | 8.472 | 8.334 | 8.350 | 132,395 | -0.08(-0.97%) |
Jan 30, 2018 | 8.488 | 8.493 | 8.421 | 8.431 | 108,482 | -0.07(-0.84%) |
Jan 29, 2018 | 8.544 | 8.554 | 8.488 | 8.503 | 139,209 | -0.05(-0.60%) |
Jan 26, 2018 | 8.574 | 8.574 | 8.520 | 8.554 | 221,784 | +0.01(+0.12%) |
Jan 25, 2018 | 8.569 | 8.580 | 8.529 | 8.544 | 115,633 | -0.04(-0.42%) |
Jan 24, 2018 | 8.559 | 8.590 | 8.549 | 8.580 | 104,403 | +0.00(+0.00%) |
Jan 23, 2018 | 8.564 | 8.589 | 8.539 | 8.580 | 138,982 | +0.03(+0.36%) |
Jan 22, 2018 | 8.513 | 8.569 | 8.513 | 8.549 | 114,572 | +0.03(+0.38%) |
Jan 19, 2018 | 8.488 | 8.523 | 8.478 | 8.516 | 105,318 | +0.03(+0.34%) |
Jan 18, 2018 | 8.518 | 8.526 | 8.464 | 8.488 | 146,495 | -0.02(-0.18%) |
Jan 17, 2018 | 8.503 | 8.529 | 8.477 | 8.503 | 151,733 | +0.00(+0.00%) |
Jan 16, 2018 | 8.569 | 8.580 | 8.498 | 8.503 | 233,437 | -0.03(-0.36%) |
Jan 12, 2018 | 8.534 | 8.534 | 8.534 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.416 | 8.477 | 8.406 | 8.462 | 202,631 | +0.05(+0.55%) |
Jan 10, 2018 | 8.457 | 8.472 | 8.386 | 8.416 | 1,740,517 | -0.03(-0.36%) |
Jan 09, 2018 | 8.518 | 8.534 | 8.447 | 8.447 | 326,350 | -0.10(-1.14%) |
Jan 08, 2018 | 8.503 | 8.544 | 8.477 | 8.544 | 492,224 | +0.06(+0.66%) |
Jan 05, 2018 | 8.513 | 8.513 | 8.462 | 8.488 | 167,040 | +0.01(+0.06%) |
Jan 04, 2018 | 8.539 | 8.556 | 8.477 | 8.483 | 142,037 | -0.04(-0.42%) |
Jan 03, 2018 | 8.554 | 8.574 | 8.513 | 8.518 | 411,382 | -0.02(-0.24%) |
Jan 02, 2018 | 8.498 | 8.559 | 8.477 | 8.539 | 356,045 | +0.06(+0.72%) |
Dec 29, 2017 | 8.477 | 8.477 | 8.477 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.508 | 8.539 | 8.472 | 8.503 | 336,027 | -0.01(-0.06%) |
Dec 27, 2017 | 8.508 | 8.641 | 8.472 | 8.508 | 178,875 | +0.01(+0.15%) |
Dec 26, 2017 | 8.500 | 8.555 | 8.490 | 8.495 | 134,562 | -0.02(-0.29%) |
Dec 22, 2017 | 8.505 | 8.545 | 8.485 | 8.520 | 277,236 | +0.00(+0.06%) |
Dec 21, 2017 | 8.460 | 8.524 | 8.451 | 8.515 | 539,269 | +0.06(+0.77%) |
Dec 20, 2017 | 8.446 | 8.490 | 8.431 | 8.451 | 209,013 | +0.00(+0.06%) |
Dec 19, 2017 | 8.500 | 8.541 | 8.446 | 8.446 | 132,759 | -0.05(-0.62%) |
Dec 18, 2017 | 8.505 | 8.575 | 8.495 | 8.498 | 254,572 | +0.02(+0.21%) |
Dec 15, 2017 | 8.470 | 8.540 | 8.465 | 8.480 | 409,436 | +0.01(+0.12%) |
Dec 14, 2017 | 8.505 | 8.505 | 8.455 | 8.470 | 250,056 | -0.01(-0.18%) |
Dec 13, 2017 | 8.515 | 8.515 | 8.475 | 8.485 | 304,379 | -0.03(-0.35%) |
Dec 12, 2017 | 8.550 | 8.551 | 8.514 | 8.515 | 151,250 | -0.03(-0.35%) |
Dec 11, 2017 | 8.530 | 8.550 | 8.520 | 8.545 | 148,608 | +0.01(+0.12%) |
Dec 08, 2017 | 8.515 | 8.550 | 8.490 | 8.535 | 117,608 | +0.04(+0.47%) |
Dec 07, 2017 | 8.475 | 8.520 | 8.475 | 8.495 | 261,976 | +0.00(+0.00%) |
Dec 06, 2017 | 8.490 | 8.517 | 8.475 | 8.495 | 155,919 | +0.02(+0.29%) |
Dec 05, 2017 | 8.500 | 8.501 | 8.441 | 8.470 | 78,388 | -0.02(-0.29%) |
Dec 04, 2017 | 8.560 | 8.560 | 8.485 | 8.495 | 92,044 | -0.02(-0.29%) |
Dec 01, 2017 | 8.570 | 8.570 | 8.484 | 8.520 | 107,872 | -0.01(-0.12%) |
Nov 30, 2017 | 8.590 | 8.626 | 8.515 | 8.530 | 194,366 | -0.05(-0.58%) |
Nov 29, 2017 | 8.600 | 8.630 | 8.565 | 8.580 | 122,128 | +0.01(+0.12%) |
Nov 28, 2017 | 8.580 | 8.590 | 8.555 | 8.570 | 120,019 | +0.00(+0.06%) |
Nov 27, 2017 | 8.615 | 8.625 | 8.540 | 8.565 | 355,956 | -0.05(-0.64%) |
Nov 24, 2017 | 8.625 | 8.630 | 8.600 | 8.620 | 13,800 | +0.01(+0.17%) |
Nov 22, 2017 | 8.605 | 8.615 | 8.565 | 8.605 | 69,604 | +0.01(+0.12%) |
Nov 21, 2017 | 8.635 | 8.656 | 8.595 | 8.595 | 53,493 | -0.04(-0.52%) |
Nov 20, 2017 | 8.620 | 8.656 | 8.620 | 8.640 | 43,978 | +0.02(+0.29%) |
Nov 17, 2017 | 8.520 | 8.625 | 8.520 | 8.615 | 168,671 | +0.08(+0.99%) |
Nov 16, 2017 | 8.520 | 8.605 | 8.515 | 8.530 | 71,078 | +0.03(+0.41%) |
Nov 15, 2017 | 8.485 | 8.518 | 8.470 | 8.495 | 45,745 | -0.01(-0.18%) |
Nov 14, 2017 | 8.441 | 8.525 | 8.421 | 8.510 | 105,526 | +0.03(+0.35%) |
Nov 13, 2017 | 8.441 | 8.500 | 8.431 | 8.480 | 80,306 | +0.00(+0.06%) |
Nov 10, 2017 | 8.436 | 8.495 | 8.426 | 8.475 | 44,950 | +0.06(+0.71%) |
Nov 09, 2017 | 8.515 | 8.540 | 8.416 | 8.416 | 43,432 | -0.11(-1.34%) |
Nov 08, 2017 | 8.460 | 8.550 | 8.456 | 8.530 | 55,284 | +0.07(+0.88%) |
Nov 07, 2017 | 8.411 | 8.455 | 8.406 | 8.455 | 90,399 | +0.06(+0.77%) |
Nov 06, 2017 | 8.391 | 8.405 | 8.361 | 8.391 | 112,248 | +0.01(+0.12%) |
Nov 03, 2017 | 8.246 | 8.401 | 8.246 | 8.381 | 223,510 | +0.13(+1.63%) |
Nov 02, 2017 | 8.386 | 8.386 | 8.232 | 8.246 | 346,508 | -0.16(-1.90%) |