Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.677 | 8.703 | 8.562 | 8.577 | 128,884 | -0.08(-0.97%) |
Jan 30, 2018 | 8.719 | 8.724 | 8.651 | 8.661 | 105,605 | -0.07(-0.84%) |
Jan 29, 2018 | 8.777 | 8.787 | 8.719 | 8.735 | 135,518 | -0.05(-0.60%) |
Jan 26, 2018 | 8.808 | 8.808 | 8.752 | 8.787 | 215,902 | +0.01(+0.12%) |
Jan 25, 2018 | 8.803 | 8.813 | 8.761 | 8.777 | 112,567 | -0.04(-0.42%) |
Jan 24, 2018 | 8.792 | 8.824 | 8.782 | 8.813 | 101,635 | +0.00(+0.00%) |
Jan 23, 2018 | 8.798 | 8.823 | 8.771 | 8.813 | 135,297 | +0.03(+0.36%) |
Jan 22, 2018 | 8.745 | 8.803 | 8.745 | 8.782 | 111,534 | +0.03(+0.38%) |
Jan 19, 2018 | 8.719 | 8.756 | 8.708 | 8.748 | 102,525 | +0.03(+0.34%) |
Jan 18, 2018 | 8.750 | 8.758 | 8.695 | 8.719 | 142,611 | -0.02(-0.18%) |
Jan 17, 2018 | 8.735 | 8.761 | 8.708 | 8.735 | 147,710 | +0.00(+0.00%) |
Jan 16, 2018 | 8.803 | 8.813 | 8.729 | 8.735 | 227,246 | -0.03(-0.36%) |
Jan 12, 2018 | 8.766 | 8.766 | 8.766 | 0 | +0.07(+0.84%) | |
Jan 11, 2018 | 8.645 | 8.708 | 8.635 | 8.693 | 197,258 | +0.05(+0.55%) |
Jan 10, 2018 | 8.687 | 8.703 | 8.614 | 8.645 | 1,694,362 | -0.03(-0.36%) |
Jan 09, 2018 | 8.750 | 8.766 | 8.677 | 8.677 | 317,696 | -0.10(-1.14%) |
Jan 08, 2018 | 8.735 | 8.777 | 8.708 | 8.777 | 479,171 | +0.06(+0.66%) |
Jan 05, 2018 | 8.745 | 8.745 | 8.693 | 8.719 | 162,611 | +0.01(+0.06%) |
Jan 04, 2018 | 8.771 | 8.789 | 8.708 | 8.714 | 138,270 | -0.04(-0.42%) |
Jan 03, 2018 | 8.787 | 8.808 | 8.745 | 8.750 | 400,473 | -0.02(-0.24%) |
Jan 02, 2018 | 8.729 | 8.792 | 8.708 | 8.771 | 346,604 | +0.06(+0.72%) |
Dec 29, 2017 | 8.708 | 8.708 | 8.708 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.740 | 8.771 | 8.703 | 8.735 | 327,116 | -0.01(-0.06%) |
Dec 27, 2017 | 8.740 | 8.876 | 8.703 | 8.740 | 174,132 | +0.01(+0.15%) |
Dec 26, 2017 | 8.732 | 8.788 | 8.722 | 8.727 | 130,994 | -0.03(-0.29%) |
Dec 22, 2017 | 8.737 | 8.778 | 8.717 | 8.752 | 269,885 | +0.01(+0.06%) |
Dec 21, 2017 | 8.691 | 8.756 | 8.681 | 8.747 | 524,969 | +0.07(+0.77%) |
Dec 20, 2017 | 8.676 | 8.722 | 8.660 | 8.681 | 203,470 | +0.01(+0.06%) |
Dec 19, 2017 | 8.732 | 8.774 | 8.676 | 8.676 | 129,239 | -0.05(-0.62%) |
Dec 18, 2017 | 8.737 | 8.809 | 8.727 | 8.729 | 247,821 | +0.02(+0.21%) |
Dec 15, 2017 | 8.701 | 8.772 | 8.696 | 8.711 | 398,578 | +0.01(+0.12%) |
Dec 14, 2017 | 8.737 | 8.737 | 8.686 | 8.701 | 243,425 | -0.02(-0.18%) |
Dec 13, 2017 | 8.747 | 8.747 | 8.706 | 8.717 | 296,307 | -0.03(-0.35%) |
Dec 12, 2017 | 8.783 | 8.784 | 8.746 | 8.747 | 147,239 | -0.03(-0.35%) |
Dec 11, 2017 | 8.763 | 8.783 | 8.752 | 8.778 | 144,667 | +0.01(+0.12%) |
Dec 08, 2017 | 8.747 | 8.783 | 8.721 | 8.768 | 114,489 | +0.04(+0.47%) |
Dec 07, 2017 | 8.706 | 8.752 | 8.706 | 8.727 | 255,029 | +0.00(+0.00%) |
Dec 06, 2017 | 8.722 | 8.749 | 8.706 | 8.727 | 151,785 | +0.03(+0.29%) |
Dec 05, 2017 | 8.732 | 8.732 | 8.670 | 8.701 | 76,309 | -0.03(-0.29%) |
Dec 04, 2017 | 8.793 | 8.793 | 8.717 | 8.727 | 89,603 | -0.03(-0.29%) |
Dec 01, 2017 | 8.803 | 8.803 | 8.715 | 8.752 | 105,011 | -0.01(-0.12%) |
Nov 30, 2017 | 8.824 | 8.861 | 8.747 | 8.763 | 189,211 | -0.05(-0.58%) |
Nov 29, 2017 | 8.834 | 8.865 | 8.799 | 8.814 | 118,889 | +0.01(+0.12%) |
Nov 28, 2017 | 8.814 | 8.824 | 8.788 | 8.803 | 116,837 | +0.01(+0.06%) |
Nov 27, 2017 | 8.850 | 8.860 | 8.773 | 8.798 | 346,517 | -0.06(-0.64%) |
Nov 24, 2017 | 8.860 | 8.865 | 8.834 | 8.855 | 13,434 | +0.02(+0.17%) |
Nov 22, 2017 | 8.839 | 8.849 | 8.798 | 8.839 | 67,759 | +0.01(+0.12%) |
Nov 21, 2017 | 8.870 | 8.892 | 8.829 | 8.829 | 52,074 | -0.05(-0.52%) |
Nov 20, 2017 | 8.855 | 8.892 | 8.855 | 8.875 | 42,812 | +0.03(+0.29%) |
Nov 17, 2017 | 8.752 | 8.860 | 8.752 | 8.850 | 164,198 | +0.09(+0.99%) |
Nov 16, 2017 | 8.752 | 8.839 | 8.747 | 8.763 | 69,194 | +0.04(+0.41%) |
Nov 15, 2017 | 8.717 | 8.750 | 8.701 | 8.727 | 44,532 | -0.02(-0.18%) |
Nov 14, 2017 | 8.670 | 8.757 | 8.650 | 8.742 | 102,728 | +0.03(+0.35%) |
Nov 13, 2017 | 8.670 | 8.731 | 8.660 | 8.711 | 78,176 | +0.01(+0.06%) |
Nov 10, 2017 | 8.665 | 8.727 | 8.655 | 8.706 | 43,758 | +0.06(+0.71%) |
Nov 09, 2017 | 8.747 | 8.773 | 8.645 | 8.645 | 42,280 | -0.12(-1.34%) |
Nov 08, 2017 | 8.691 | 8.783 | 8.686 | 8.763 | 53,818 | +0.08(+0.88%) |
Nov 07, 2017 | 8.640 | 8.686 | 8.635 | 8.686 | 88,002 | +0.07(+0.77%) |
Nov 06, 2017 | 8.619 | 8.634 | 8.589 | 8.619 | 109,271 | +0.01(+0.12%) |
Nov 03, 2017 | 8.471 | 8.630 | 8.471 | 8.609 | 217,583 | +0.14(+1.63%) |
Nov 02, 2017 | 8.614 | 8.614 | 8.456 | 8.471 | 337,319 | -0.16(-1.90%) |