Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.097 | 8.151 | 8.097 | 8.151 | 132,377 | +0.05(+0.66%) |
Jan 30, 2018 | 8.151 | 8.157 | 8.097 | 8.097 | 230,251 | -0.06(-0.74%) |
Jan 29, 2018 | 8.171 | 8.184 | 8.144 | 8.157 | 140,908 | -0.03(-0.33%) |
Jan 26, 2018 | 8.224 | 8.251 | 8.177 | 8.184 | 136,110 | -0.04(-0.49%) |
Jan 25, 2018 | 8.258 | 8.258 | 8.250 | 8.224 | 248,762 | -0.02(-0.24%) |
Jan 24, 2018 | 8.238 | 8.258 | 8.204 | 8.244 | 191,693 | -0.01(-0.16%) |
Jan 23, 2018 | 8.184 | 8.258 | 8.184 | 8.258 | 306,570 | +0.07(+0.82%) |
Jan 22, 2018 | 8.164 | 8.210 | 8.164 | 8.191 | 183,657 | +0.02(+0.25%) |
Jan 19, 2018 | 8.164 | 8.204 | 8.144 | 8.171 | 193,736 | +0.02(+0.25%) |
Jan 18, 2018 | 8.171 | 8.192 | 8.144 | 8.151 | 322,490 | -0.01(-0.16%) |
Jan 17, 2018 | 8.204 | 8.216 | 8.164 | 8.164 | 273,380 | -0.02(-0.25%) |
Jan 16, 2018 | 8.211 | 8.211 | 8.184 | 8.184 | 187,208 | -0.01(-0.16%) |
Jan 12, 2018 | 8.198 | 8.198 | 8.198 | 0 | -0.01(-0.16%) | |
Jan 11, 2018 | 8.204 | 8.218 | 8.177 | 8.211 | 115,599 | +0.03(+0.41%) |
Jan 10, 2018 | 8.198 | 8.177 | 8.177 | 179,701 | -0.02(-0.25%) | |
Jan 09, 2018 | 8.177 | 8.204 | 8.177 | 8.198 | 107,021 | +0.02(+0.25%) |
Jan 08, 2018 | 8.164 | 8.198 | 8.151 | 8.177 | 155,685 | -0.01(-0.07%) |
Jan 05, 2018 | 8.164 | 8.191 | 8.157 | 8.183 | 141,248 | +0.02(+0.24%) |
Jan 04, 2018 | 8.164 | 8.188 | 8.157 | 8.164 | 108,619 | -0.01(-0.16%) |
Jan 03, 2018 | 8.171 | 8.181 | 8.144 | 8.177 | 227,991 | +0.02(+0.25%) |
Jan 02, 2018 | 8.144 | 8.181 | 8.137 | 8.157 | 239,441 | +0.01(+0.16%) |
Dec 29, 2017 | 8.144 | 8.144 | 8.144 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.171 | 8.184 | 8.144 | 8.144 | 221,675 | -0.01(-0.14%) |
Dec 27, 2017 | 8.142 | 8.162 | 8.128 | 8.155 | 189,550 | +0.02(+0.29%) |
Dec 26, 2017 | 8.128 | 8.155 | 8.128 | 8.132 | 167,624 | +0.00(+0.04%) |
Dec 22, 2017 | 8.128 | 8.146 | 8.128 | 8.128 | 141,585 | -0.01(-0.15%) |
Dec 21, 2017 | 8.128 | 8.155 | 8.122 | 8.141 | 219,195 | +0.01(+0.15%) |
Dec 20, 2017 | 8.148 | 8.161 | 8.128 | 8.128 | 188,243 | -0.03(-0.33%) |
Dec 19, 2017 | 8.188 | 8.188 | 8.148 | 8.155 | 344,113 | -0.02(-0.24%) |
Dec 18, 2017 | 8.155 | 8.182 | 8.148 | 8.175 | 218,630 | +0.02(+0.24%) |
Dec 15, 2017 | 8.155 | 8.188 | 8.155 | 8.155 | 230,556 | -0.01(-0.08%) |
Dec 14, 2017 | 8.168 | 8.182 | 8.142 | 8.162 | 678,918 | +0.02(+0.25%) |
Dec 13, 2017 | 8.202 | 8.295 | 8.148 | 8.142 | 433,405 | -0.04(-0.45%) |
Dec 12, 2017 | 8.208 | 8.208 | 8.175 | 8.179 | 181,556 | -0.01(-0.12%) |
Dec 11, 2017 | 8.182 | 8.208 | 8.168 | 8.188 | 102,372 | +0.01(+0.16%) |
Dec 08, 2017 | 8.182 | 8.202 | 8.155 | 8.175 | 178,005 | +0.00(+0.00%) |
Dec 07, 2017 | 8.168 | 8.182 | 8.141 | 8.175 | 477,173 | +0.02(+0.24%) |
Dec 06, 2017 | 8.168 | 8.182 | 8.135 | 8.155 | 239,596 | -0.01(-0.16%) |
Dec 05, 2017 | 8.188 | 8.199 | 8.148 | 8.168 | 345,432 | -0.04(-0.49%) |
Dec 04, 2017 | 8.168 | 8.208 | 8.168 | 8.208 | 96,762 | +0.04(+0.49%) |
Dec 01, 2017 | 8.168 | 8.176 | 8.135 | 8.168 | 146,909 | +0.02(+0.19%) |
Nov 30, 2017 | 8.139 | 8.186 | 8.139 | 8.153 | 353,300 | -0.01(-0.08%) |
Nov 29, 2017 | 8.166 | 8.181 | 8.139 | 8.159 | 233,931 | +0.01(+0.08%) |
Nov 28, 2017 | 8.166 | 8.179 | 8.144 | 8.153 | 306,852 | +0.01(+0.16%) |
Nov 27, 2017 | 8.139 | 8.179 | 8.139 | 8.139 | 257,013 | -0.01(-0.16%) |
Nov 24, 2017 | 8.199 | 8.199 | 8.139 | 8.153 | 240,156 | -0.03(-0.32%) |
Nov 22, 2017 | 8.120 | 8.192 | 8.120 | 8.179 | 242,814 | +0.05(+0.62%) |
Nov 21, 2017 | 8.113 | 8.139 | 8.113 | 8.128 | 164,920 | +0.01(+0.11%) |
Nov 20, 2017 | 8.120 | 8.133 | 8.106 | 8.120 | 112,750 | +0.00(+0.00%) |
Nov 17, 2017 | 8.106 | 8.133 | 8.087 | 8.120 | 120,143 | +0.03(+0.41%) |
Nov 16, 2017 | 8.080 | 8.123 | 8.080 | 8.087 | 343,538 | -0.01(-0.08%) |
Nov 15, 2017 | 8.113 | 8.139 | 8.073 | 8.093 | 254,212 | -0.01(-0.16%) |
Nov 14, 2017 | 8.120 | 8.138 | 8.106 | 8.106 | 158,369 | -0.03(-0.33%) |
Nov 13, 2017 | 8.139 | 8.159 | 8.133 | 8.133 | 240,444 | -0.03(-0.32%) |
Nov 10, 2017 | 8.166 | 8.166 | 8.133 | 8.159 | 154,355 | +0.00(+0.00%) |
Nov 09, 2017 | 8.139 | 8.166 | 8.133 | 8.159 | 141,368 | +0.02(+0.24%) |
Nov 08, 2017 | 8.159 | 8.173 | 8.139 | 8.139 | 133,152 | -0.02(-0.24%) |
Nov 07, 2017 | 8.173 | 8.186 | 8.153 | 8.159 | 177,852 | +0.00(+0.00%) |
Nov 06, 2017 | 8.126 | 8.179 | 8.126 | 8.159 | 139,088 | +0.03(+0.33%) |
Nov 03, 2017 | 8.153 | 8.166 | 8.133 | 8.133 | 245,782 | -0.03(-0.32%) |
Nov 02, 2017 | 8.173 | 8.192 | 8.139 | 8.159 | 184,888 | -0.02(-0.24%) |