Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.837 | 8.926 | 8.714 | 8.770 | 1,025,494 | +0.00(+0.00%) |
Jan 30, 2018 | 8.659 | 8.844 | 8.621 | 8.770 | 701,016 | +0.01(+0.17%) |
Jan 29, 2018 | 8.956 | 8.971 | 8.718 | 8.755 | 1,026,283 | -0.19(-2.16%) |
Jan 26, 2018 | 8.993 | 8.993 | 8.874 | 8.948 | 884,808 | -0.02(-0.25%) |
Jan 25, 2018 | 8.956 | 8.973 | 8.682 | 8.971 | 1,082,035 | +0.06(+0.67%) |
Jan 24, 2018 | 9.082 | 9.082 | 8.867 | 8.911 | 1,947,356 | -0.18(-1.96%) |
Jan 23, 2018 | 9.023 | 9.090 | 8.926 | 9.090 | 718,047 | +0.05(+0.58%) |
Jan 22, 2018 | 8.993 | 9.082 | 8.934 | 9.038 | 785,368 | +0.04(+0.41%) |
Jan 19, 2018 | 8.852 | 9.023 | 8.792 | 9.001 | 801,234 | +0.13(+1.42%) |
Jan 18, 2018 | 8.986 | 9.075 | 8.852 | 8.874 | 1,873,632 | -0.13(-1.40%) |
Jan 17, 2018 | 8.852 | 9.023 | 8.733 | 9.001 | 904,732 | +0.24(+2.71%) |
Jan 16, 2018 | 8.807 | 8.919 | 8.718 | 8.763 | 961,227 | -0.04(-0.42%) |
Jan 12, 2018 | 8.800 | 8.800 | 8.800 | 0 | +0.25(+2.96%) | |
Jan 11, 2018 | 8.629 | 8.733 | 8.547 | 8.547 | 932,125 | -0.04(-0.43%) |
Jan 10, 2018 | 8.584 | 1,210,663 | +0.01(+0.09%) | |||
Jan 09, 2018 | 8.480 | 8.763 | 8.480 | 8.577 | 2,648,965 | +0.15(+1.76%) |
Jan 08, 2018 | 8.451 | 8.562 | 8.399 | 8.428 | 1,895,262 | -0.07(-0.79%) |
Jan 05, 2018 | 8.384 | 8.495 | 8.250 | 8.495 | 709,993 | +0.19(+2.24%) |
Jan 04, 2018 | 8.324 | 8.384 | 8.198 | 8.309 | 823,016 | +0.01(+0.09%) |
Jan 03, 2018 | 8.666 | 8.666 | 8.294 | 8.302 | 1,003,926 | -0.36(-4.20%) |
Jan 02, 2018 | 8.607 | 8.674 | 8.473 | 8.666 | 1,291,032 | +0.05(+0.60%) |
Dec 29, 2017 | 8.614 | 8.614 | 8.614 | 0 | -0.13(-1.45%) | |
Dec 28, 2017 | 8.778 | 8.792 | 8.726 | 8.740 | 440,594 | -0.02(-0.25%) |
Dec 27, 2017 | 8.830 | 8.867 | 8.752 | 8.763 | 440,144 | -0.07(-0.76%) |
Dec 26, 2017 | 8.770 | 8.889 | 8.737 | 8.830 | 869,175 | +0.00(+0.00%) |
Dec 22, 2017 | 8.830 | 8.882 | 8.733 | 8.830 | 818,393 | +0.05(+0.59%) |
Dec 21, 2017 | 8.919 | 8.941 | 8.778 | 8.778 | 733,940 | -0.16(-1.75%) |
Dec 20, 2017 | 8.882 | 8.989 | 8.800 | 8.934 | 1,243,484 | +0.11(+1.26%) |
Dec 19, 2017 | 8.755 | 8.926 | 8.726 | 8.822 | 982,992 | +0.09(+1.02%) |
Dec 18, 2017 | 8.666 | 8.807 | 8.562 | 8.733 | 1,383,507 | +0.13(+1.56%) |
Dec 15, 2017 | 8.280 | 8.659 | 8.280 | 8.599 | 3,754,580 | +0.33(+3.95%) |
Dec 14, 2017 | 8.324 | 8.413 | 8.176 | 8.272 | 1,502,559 | +0.00(+0.00%) |
Dec 13, 2017 | 8.242 | 8.387 | 8.190 | 8.272 | 2,283,346 | +0.03(+0.36%) |
Dec 12, 2017 | 8.354 | 8.354 | 8.101 | 8.242 | 1,271,242 | -0.05(-0.63%) |
Dec 11, 2017 | 8.294 | 8.436 | 8.228 | 8.294 | 1,636,755 | -0.12(-1.41%) |
Dec 08, 2017 | 8.495 | 8.532 | 8.346 | 8.413 | 1,232,369 | +0.00(+0.00%) |
Dec 07, 2017 | 8.651 | 8.651 | 8.376 | 1,645,338 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.681 | 8.934 | 8.614 | 8.688 | 2,576,492 | +0.01(+0.09%) |
Dec 05, 2017 | 8.844 | 9.197 | 8.629 | 8.681 | 2,458,087 | -0.10(-1.10%) |
Dec 04, 2017 | 8.577 | 8.882 | 8.577 | 8.778 | 3,131,993 | +0.25(+2.87%) |
Dec 01, 2017 | 8.465 | 8.547 | 8.220 | 8.532 | 4,735,841 | +0.01(+0.17%) |
Nov 30, 2017 | 8.495 | 8.607 | 8.302 | 8.517 | 4,837,877 | +0.03(+0.35%) |
Nov 29, 2017 | 8.488 | 8.644 | 8.421 | 8.488 | 2,919,392 | +0.00(+0.00%) |
Nov 28, 2017 | 8.272 | 8.510 | 8.187 | 8.488 | 3,234,784 | +0.22(+2.61%) |
Nov 27, 2017 | 8.659 | 8.792 | 8.272 | 8.272 | 2,071,863 | -0.39(-4.55%) |
Nov 24, 2017 | 8.651 | 8.666 | 8.547 | 8.666 | 440,271 | +0.04(+0.52%) |
Nov 22, 2017 | 8.569 | 8.804 | 8.569 | 8.621 | 654,087 | +0.07(+0.87%) |
Nov 21, 2017 | 8.458 | 8.584 | 8.402 | 8.547 | 837,726 | +0.13(+1.50%) |
Nov 20, 2017 | 8.540 | 8.584 | 8.399 | 8.421 | 760,844 | -0.11(-1.31%) |
Nov 17, 2017 | 8.376 | 8.666 | 8.332 | 8.532 | 1,303,356 | +0.15(+1.77%) |
Nov 16, 2017 | 8.005 | 8.480 | 7.962 | 8.384 | 2,138,877 | +0.42(+5.32%) |
Nov 15, 2017 | 7.953 | 8.019 | 7.871 | 7.960 | 804,099 | -0.04(-0.56%) |
Nov 14, 2017 | 7.841 | 8.057 | 7.811 | 8.005 | 965,530 | +0.12(+1.51%) |
Nov 13, 2017 | 7.574 | 8.086 | 7.574 | 7.886 | 2,395,772 | +0.32(+4.22%) |
Nov 10, 2017 | 7.395 | 7.588 | 7.343 | 7.566 | 1,391,591 | +0.14(+1.90%) |
Nov 09, 2017 | 7.247 | 7.551 | 7.232 | 7.425 | 1,564,879 | +0.14(+1.94%) |
Nov 08, 2017 | 7.142 | 7.403 | 6.994 | 7.284 | 1,195,045 | +0.08(+1.14%) |
Nov 07, 2017 | 7.038 | 7.299 | 7.016 | 7.202 | 1,637,037 | +0.44(+6.48%) |
Nov 06, 2017 | 6.963 | 7.053 | 6.731 | 6.763 | 1,664,674 | -0.21(-3.07%) |
Nov 03, 2017 | 6.313 | 7.042 | 6.313 | 6.978 | 2,746,040 | +0.69(+11.02%) |
Nov 02, 2017 | 6.149 | 6.392 | 6.013 | 6.285 | 1,480,153 | +0.14(+2.21%) |