Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.330 | 8.379 | 8.330 | 8.340 | 242,935 | +0.00(+0.00%) |
Jan 30, 2018 | 8.360 | 8.360 | 8.340 | 8.340 | 309,678 | -0.04(-0.48%) |
Jan 29, 2018 | 8.430 | 8.440 | 8.340 | 8.380 | 252,210 | -0.06(-0.71%) |
Jan 26, 2018 | 8.400 | 8.440 | 8.400 | 8.440 | 251,841 | +0.00(+0.00%) |
Jan 25, 2018 | 8.410 | 8.440 | 8.400 | 8.440 | 188,987 | +0.02(+0.24%) |
Jan 24, 2018 | 8.390 | 8.430 | 8.390 | 8.420 | 180,318 | -0.01(-0.12%) |
Jan 23, 2018 | 8.390 | 8.430 | 8.380 | 8.430 | 211,679 | +0.04(+0.48%) |
Jan 22, 2018 | 8.330 | 8.400 | 8.330 | 8.390 | 289,709 | +0.03(+0.36%) |
Jan 19, 2018 | 8.410 | 8.410 | 8.355 | 8.360 | 226,758 | -0.04(-0.48%) |
Jan 18, 2018 | 8.420 | 8.420 | 8.370 | 8.400 | 237,885 | -0.04(-0.47%) |
Jan 17, 2018 | 8.460 | 8.460 | 8.430 | 8.440 | 168,666 | -0.03(-0.35%) |
Jan 16, 2018 | 8.470 | 8.480 | 8.410 | 8.470 | 276,841 | -0.04(-0.47%) |
Jan 12, 2018 | 8.510 | 8.510 | 8.510 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.440 | 8.501 | 8.440 | 8.490 | 222,655 | +0.05(+0.59%) |
Jan 10, 2018 | 8.450 | 8.470 | 8.410 | 8.440 | 362,570 | -0.02(-0.24%) |
Jan 09, 2018 | 8.470 | 8.480 | 8.440 | 8.460 | 228,233 | +0.02(+0.24%) |
Jan 08, 2018 | 8.450 | 8.480 | 8.440 | 8.440 | 391,051 | -0.01(-0.12%) |
Jan 05, 2018 | 8.440 | 8.450 | 8.410 | 8.450 | 581,952 | +0.04(+0.48%) |
Jan 04, 2018 | 8.430 | 8.450 | 8.410 | 8.410 | 314,315 | +0.02(+0.24%) |
Jan 03, 2018 | 8.490 | 8.500 | 8.390 | 8.390 | 465,666 | -0.08(-0.94%) |
Jan 02, 2018 | 8.440 | 8.490 | 8.420 | 8.470 | 561,712 | +0.07(+0.83%) |
Dec 29, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
Dec 28, 2017 | 8.450 | 8.450 | 8.400 | 8.420 | 308,404 | -0.02(-0.24%) |
Dec 27, 2017 | 8.440 | 8.440 | 8.410 | 8.440 | 230,623 | +0.00(+0.00%) |
Dec 26, 2017 | 8.360 | 8.440 | 8.360 | 8.440 | 402,397 | +0.07(+0.84%) |
Dec 22, 2017 | 8.360 | 8.380 | 8.340 | 8.370 | 231,079 | -0.01(-0.12%) |
Dec 21, 2017 | 8.380 | 8.380 | 8.360 | 8.380 | 430,657 | +0.02(+0.24%) |
Dec 20, 2017 | 8.330 | 8.370 | 8.330 | 8.360 | 463,971 | +0.01(+0.12%) |
Dec 19, 2017 | 8.350 | 8.360 | 8.325 | 8.350 | 317,900 | -0.02(-0.24%) |
Dec 18, 2017 | 8.350 | 8.370 | 8.330 | 8.370 | 361,768 | +0.01(+0.12%) |
Dec 15, 2017 | 8.380 | 8.390 | 8.340 | 8.360 | 281,414 | -0.01(-0.12%) |
Dec 14, 2017 | 8.370 | 8.370 | 8.330 | 8.370 | 226,790 | -0.03(-0.36%) |
Dec 13, 2017 | 8.330 | 8.400 | 8.320 | 8.400 | 283,341 | +0.05(+0.60%) |
Dec 12, 2017 | 8.340 | 8.370 | 8.335 | 8.350 | 137,388 | -0.06(-0.71%) |
Dec 11, 2017 | 8.410 | 8.420 | 8.390 | 8.410 | 138,107 | +0.01(+0.12%) |
Dec 08, 2017 | 8.440 | 8.440 | 8.350 | 8.400 | 513,206 | -0.01(-0.12%) |
Dec 07, 2017 | 8.410 | 8.410 | 8.355 | 8.410 | 323,980 | -0.03(-0.36%) |
Dec 06, 2017 | 8.400 | 8.440 | 8.395 | 8.440 | 308,976 | +0.00(+0.00%) |
Dec 05, 2017 | 8.400 | 8.450 | 8.398 | 8.440 | 162,113 | +0.01(+0.12%) |
Dec 04, 2017 | 8.380 | 8.430 | 8.380 | 8.430 | 415,408 | +0.03(+0.36%) |
Dec 01, 2017 | 8.350 | 8.400 | 8.320 | 8.400 | 288,846 | +0.09(+1.08%) |
Nov 30, 2017 | 8.380 | 8.439 | 8.310 | 8.310 | 265,604 | -0.07(-0.84%) |
Nov 29, 2017 | 8.400 | 8.440 | 8.360 | 8.380 | 174,655 | -0.06(-0.71%) |
Nov 28, 2017 | 8.360 | 8.442 | 8.360 | 8.440 | 245,156 | +0.07(+0.84%) |
Nov 27, 2017 | 8.410 | 8.430 | 8.360 | 8.370 | 183,398 | -0.08(-0.95%) |
Nov 24, 2017 | 8.420 | 8.450 | 8.400 | 8.450 | 80,007 | +0.01(+0.12%) |
Nov 22, 2017 | 8.400 | 8.440 | 8.370 | 8.440 | 148,400 | +0.06(+0.72%) |
Nov 21, 2017 | 8.310 | 8.400 | 8.310 | 8.380 | 265,161 | +0.05(+0.60%) |
Nov 20, 2017 | 8.350 | 8.380 | 8.330 | 8.330 | 148,122 | -0.07(-0.83%) |
Nov 17, 2017 | 8.350 | 8.400 | 8.330 | 8.400 | 154,464 | +0.02(+0.24%) |
Nov 16, 2017 | 8.310 | 8.380 | 8.310 | 8.380 | 136,246 | +0.09(+1.09%) |
Nov 15, 2017 | 8.280 | 8.310 | 8.220 | 8.290 | 323,998 | -0.03(-0.36%) |
Nov 14, 2017 | 8.300 | 8.340 | 8.280 | 8.320 | 322,994 | -0.10(-1.19%) |
Nov 13, 2017 | 8.450 | 8.460 | 8.390 | 8.420 | 203,375 | -0.08(-0.94%) |
Nov 10, 2017 | 8.500 | 8.500 | 8.460 | 8.500 | 110,120 | +0.00(+0.00%) |
Nov 09, 2017 | 8.510 | 8.530 | 8.460 | 8.500 | 214,874 | -0.05(-0.58%) |
Nov 08, 2017 | 8.600 | 8.600 | 8.530 | 8.550 | 189,247 | -0.02(-0.23%) |
Nov 07, 2017 | 8.540 | 8.580 | 8.530 | 8.570 | 250,266 | -0.01(-0.12%) |
Nov 06, 2017 | 8.540 | 8.580 | 8.510 | 8.580 | 279,258 | +0.07(+0.82%) |
Nov 03, 2017 | 8.550 | 8.560 | 8.510 | 8.510 | 132,380 | -0.01(-0.12%) |
Nov 02, 2017 | 8.580 | 8.590 | 8.520 | 8.520 | 216,402 | -0.06(-0.70%) |