Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.210 | 8.250 | 8.086 | 8.240 | 24,695 | +0.13(+1.60%) |
Jan 30, 2018 | 8.110 | 8.200 | 7.950 | 8.110 | 14,667 | -0.05(-0.61%) |
Jan 29, 2018 | 8.140 | 8.250 | 8.130 | 8.160 | 11,555 | -0.04(-0.49%) |
Jan 26, 2018 | 7.750 | 8.250 | 7.750 | 8.200 | 32,552 | +0.58(+7.61%) |
Jan 25, 2018 | 8.840 | 8.840 | 7.500 | 7.620 | 89,438 | -1.19(-13.51%) |
Jan 24, 2018 | 8.750 | 9.000 | 8.510 | 8.810 | 36,387 | +0.16(+1.85%) |
Jan 23, 2018 | 8.543 | 8.770 | 8.543 | 8.650 | 20,753 | +0.05(+0.53%) |
Jan 22, 2018 | 8.850 | 8.950 | 8.604 | 8.604 | 53,671 | -0.26(-2.88%) |
Jan 19, 2018 | 8.757 | 8.900 | 8.548 | 8.860 | 60,822 | +0.11(+1.26%) |
Jan 18, 2018 | 8.500 | 8.830 | 8.500 | 8.750 | 34,875 | +0.25(+2.94%) |
Jan 17, 2018 | 8.390 | 8.790 | 8.390 | 8.500 | 32,419 | -0.07(-0.82%) |
Jan 16, 2018 | 8.590 | 8.870 | 8.150 | 8.570 | 16,912 | -0.19(-2.22%) |
Jan 12, 2018 | 8.764 | 8.764 | 8.764 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 8.510 | 8.800 | 8.430 | 8.770 | 39,962 | +0.29(+3.42%) |
Jan 10, 2018 | 8.590 | 8.850 | 8.180 | 8.480 | 17,511 | -0.05(-0.59%) |
Jan 09, 2018 | 8.420 | 8.990 | 8.420 | 8.530 | 16,595 | +0.10(+1.19%) |
Jan 08, 2018 | 8.800 | 9.050 | 8.340 | 8.430 | 72,328 | -0.35(-3.99%) |
Jan 05, 2018 | 9.210 | 9.242 | 8.420 | 8.780 | 56,271 | -0.39(-4.25%) |
Jan 04, 2018 | 9.080 | 9.510 | 8.920 | 9.170 | 173,407 | +0.10(+1.10%) |
Jan 03, 2018 | 8.770 | 9.080 | 8.650 | 9.070 | 233,926 | +0.42(+4.86%) |
Jan 02, 2018 | 8.654 | 8.874 | 8.654 | 8.650 | 31,497 | -0.27(-3.03%) |
Dec 29, 2017 | 8.920 | 8.920 | 8.920 | 0 | +0.55(+6.57%) | |
Dec 28, 2017 | 8.449 | 8.600 | 8.350 | 8.370 | 111,796 | -0.13(-1.53%) |
Dec 27, 2017 | 8.490 | 8.551 | 8.440 | 8.500 | 46,414 | +0.06(+0.71%) |
Dec 26, 2017 | 8.130 | 8.500 | 8.130 | 8.440 | 28,315 | +0.02(+0.24%) |
Dec 22, 2017 | 8.260 | 8.480 | 8.260 | 8.420 | 9,432 | +0.01(+0.12%) |
Dec 21, 2017 | 8.380 | 8.600 | 8.300 | 8.410 | 26,399 | +0.02(+0.24%) |
Dec 20, 2017 | 8.410 | 8.715 | 8.320 | 8.390 | 26,847 | -0.15(-1.73%) |
Dec 19, 2017 | 8.500 | 8.670 | 8.300 | 8.538 | 12,926 | -0.16(-1.86%) |
Dec 18, 2017 | 8.700 | 8.780 | 8.510 | 8.700 | 52,020 | +0.04(+0.46%) |
Dec 15, 2017 | 8.950 | 8.980 | 7.962 | 8.660 | 68,386 | -0.34(-3.78%) |
Dec 14, 2017 | 8.300 | 9.000 | 8.266 | 9.000 | 94,455 | +0.37(+4.29%) |
Dec 13, 2017 | 8.230 | 8.890 | 8.230 | 8.630 | 170,627 | +0.40(+4.86%) |
Dec 12, 2017 | 8.429 | 8.440 | 8.010 | 8.230 | 22,828 | -0.06(-0.72%) |
Dec 11, 2017 | 8.437 | 8.733 | 8.270 | 8.290 | 17,825 | -0.21(-2.47%) |
Dec 08, 2017 | 8.100 | 8.605 | 8.100 | 8.500 | 40,247 | +0.35(+4.29%) |
Dec 07, 2017 | 7.880 | 8.150 | 7.880 | 8.150 | 7,964 | +0.27(+3.43%) |
Dec 06, 2017 | 7.910 | 8.109 | 7.870 | 7.880 | 15,270 | -0.27(-3.31%) |
Dec 05, 2017 | 8.270 | 8.270 | 7.900 | 8.150 | 67,669 | -0.12(-1.45%) |
Dec 04, 2017 | 8.617 | 8.270 | 8.270 | 6,031 | -0.19(-2.25%) | |
Dec 01, 2017 | 8.310 | 8.460 | 8.130 | 8.460 | 10,904 | -0.03(-0.35%) |
Nov 30, 2017 | 8.382 | 8.570 | 8.055 | 8.490 | 11,546 | +0.25(+3.03%) |
Nov 29, 2017 | 8.100 | 8.879 | 8.000 | 8.240 | 17,379 | +0.15(+1.85%) |
Nov 28, 2017 | 8.410 | 9.000 | 8.050 | 8.090 | 40,859 | -0.37(-4.37%) |
Nov 27, 2017 | 9.000 | 9.000 | 8.450 | 8.460 | 8,249 | -0.54(-6.00%) |
Nov 24, 2017 | 8.940 | 9.000 | 8.760 | 9.000 | 5,390 | +0.20(+2.27%) |
Nov 22, 2017 | 8.710 | 9.018 | 8.710 | 8.800 | 5,034 | -0.07(-0.85%) |
Nov 21, 2017 | 8.893 | 9.038 | 8.840 | 8.875 | 20,824 | +0.04(+0.40%) |
Nov 20, 2017 | 8.850 | 8.950 | 8.770 | 8.840 | 6,437 | -0.03(-0.34%) |
Nov 17, 2017 | 8.810 | 9.050 | 8.748 | 8.870 | 22,238 | -0.02(-0.22%) |
Nov 16, 2017 | 8.610 | 9.250 | 8.600 | 8.890 | 68,293 | +0.30(+3.49%) |
Nov 15, 2017 | 8.116 | 8.730 | 8.000 | 8.590 | 18,970 | +0.52(+6.44%) |
Nov 14, 2017 | 8.051 | 8.125 | 8.000 | 8.070 | 4,370 | -0.10(-1.22%) |
Nov 13, 2017 | 8.170 | 8.409 | 8.170 | 8.170 | 24,511 | +0.07(+0.86%) |
Nov 10, 2017 | 8.190 | 8.250 | 8.060 | 8.100 | 10,085 | -0.49(-5.70%) |
Nov 09, 2017 | 8.200 | 8.590 | 7.900 | 8.590 | 20,153 | +0.56(+6.97%) |
Nov 08, 2017 | 8.060 | 8.360 | 7.780 | 8.030 | 27,417 | -0.02(-0.25%) |
Nov 07, 2017 | 8.400 | 8.400 | 7.590 | 8.050 | 30,572 | -0.01(-0.12%) |
Nov 06, 2017 | 8.750 | 8.750 | 8.060 | 8.060 | 23,237 | -0.67(-7.67%) |
Nov 03, 2017 | 8.262 | 8.730 | 8.262 | 8.730 | 35,891 | +0.47(+5.69%) |
Nov 02, 2017 | 8.020 | 8.550 | 7.440 | 8.260 | 152,701 | +0.16(+1.98%) |