Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.286 | 8.420 | 8.252 | 8.286 | 542,289 | -0.10(-1.20%) |
Jan 30, 2018 | 8.470 | 8.470 | 8.369 | 8.386 | 566,555 | -0.08(-0.99%) |
Jan 29, 2018 | 8.420 | 8.537 | 8.403 | 8.470 | 867,862 | -0.07(-0.79%) |
Jan 26, 2018 | 8.537 | 8.554 | 8.436 | 8.537 | 412,021 | -0.02(-0.20%) |
Jan 25, 2018 | 8.537 | 8.554 | 8.453 | 8.554 | 406,380 | +0.02(+0.20%) |
Jan 24, 2018 | 8.554 | 8.562 | 8.470 | 8.537 | 226,422 | +0.00(+0.00%) |
Jan 23, 2018 | 8.269 | 8.571 | 8.269 | 8.537 | 244,143 | +0.07(+0.79%) |
Jan 22, 2018 | 8.353 | 8.504 | 8.353 | 8.470 | 181,907 | +0.07(+0.80%) |
Jan 19, 2018 | 8.403 | 8.436 | 8.369 | 8.403 | 228,242 | +0.00(+0.00%) |
Jan 18, 2018 | 8.420 | 8.436 | 8.369 | 8.403 | 237,105 | +0.00(+0.00%) |
Jan 17, 2018 | 8.202 | 8.436 | 8.202 | 8.403 | 447,022 | +0.17(+2.04%) |
Jan 16, 2018 | 8.369 | 8.436 | 8.218 | 8.235 | 831,911 | -0.13(-1.60%) |
Jan 12, 2018 | 8.369 | 8.369 | 8.369 | 0 | +0.03(+0.40%) | |
Jan 11, 2018 | 7.984 | 8.361 | 7.984 | 8.336 | 284,611 | +0.13(+1.64%) |
Jan 10, 2018 | 8.202 | 8.252 | 8.109 | 8.202 | 451,750 | +0.05(+0.62%) |
Jan 09, 2018 | 8.185 | 8.252 | 8.101 | 8.151 | 223,744 | +0.00(+0.00%) |
Jan 08, 2018 | 8.269 | 8.286 | 8.151 | 8.151 | 443,592 | -0.08(-0.92%) |
Jan 05, 2018 | 8.369 | 8.386 | 8.218 | 8.227 | 342,519 | -0.14(-1.70%) |
Jan 04, 2018 | 8.403 | 8.487 | 8.252 | 8.369 | 796,513 | +0.00(+0.00%) |
Jan 03, 2018 | 8.386 | 8.487 | 8.202 | 8.369 | 1,058,605 | +0.02(+0.20%) |
Jan 02, 2018 | 8.202 | 8.487 | 8.202 | 8.353 | 945,136 | +0.15(+1.84%) |
Dec 29, 2017 | 8.202 | 8.202 | 8.202 | 0 | -0.03(-0.41%) | |
Dec 28, 2017 | 8.202 | 8.252 | 8.135 | 8.235 | 450,412 | +0.00(+0.00%) |
Dec 27, 2017 | 8.403 | 8.403 | 8.126 | 8.235 | 508,921 | -0.23(-2.77%) |
Dec 26, 2017 | 8.084 | 8.655 | 8.084 | 8.470 | 1,382,012 | +0.34(+4.12%) |
Dec 22, 2017 | 8.269 | 8.286 | 8.051 | 8.135 | 474,314 | -0.12(-1.42%) |
Dec 21, 2017 | 8.101 | 8.302 | 8.101 | 8.252 | 656,129 | +0.15(+1.86%) |
Dec 20, 2017 | 8.135 | 8.135 | 8.000 | 8.101 | 531,697 | +0.07(+0.84%) |
Dec 19, 2017 | 8.034 | 8.185 | 7.958 | 8.034 | 648,662 | +0.07(+0.84%) |
Dec 18, 2017 | 7.849 | 8.218 | 7.831 | 7.967 | 715,357 | +0.20(+2.59%) |
Dec 15, 2017 | 7.950 | 7.967 | 7.766 | 7.766 | 283,262 | -0.18(-2.32%) |
Dec 14, 2017 | 7.816 | 8.135 | 7.816 | 7.950 | 527,699 | -0.10(-1.25%) |
Dec 13, 2017 | 8.000 | 8.101 | 7.984 | 8.051 | 978,201 | +0.05(+0.63%) |
Dec 12, 2017 | 7.984 | 8.126 | 7.984 | 8.000 | 848,448 | -0.02(-0.21%) |
Dec 11, 2017 | 8.000 | 8.160 | 7.967 | 8.017 | 886,262 | -0.02(-0.21%) |
Dec 08, 2017 | 8.101 | 8.135 | 8.017 | 8.034 | 1,284,595 | +0.05(+0.63%) |
Dec 07, 2017 | 8.051 | 8.067 | 7.984 | 7.984 | 312,899 | -0.08(-1.04%) |
Dec 06, 2017 | 8.151 | 8.067 | 8.034 | 8.067 | 936,344 | +0.00(+0.00%) |
Dec 05, 2017 | 8.151 | 8.160 | 7.967 | 8.067 | 1,384,824 | -0.07(-0.82%) |
Dec 04, 2017 | 8.218 | 8.218 | 8.153 | 8.135 | 881,019 | -0.05(-0.61%) |
Dec 01, 2017 | 8.000 | 8.218 | 7.967 | 8.185 | 881,507 | +0.10(+1.24%) |
Nov 30, 2017 | 8.420 | 8.420 | 7.967 | 8.084 | 2,194,054 | -0.35(-4.17%) |
Nov 29, 2017 | 8.537 | 8.755 | 8.436 | 8.436 | 1,799,427 | -0.29(-3.27%) |
Nov 28, 2017 | 8.722 | 8.822 | 8.688 | 8.722 | 1,071,742 | -0.08(-0.95%) |
Nov 27, 2017 | 8.956 | 8.956 | 8.780 | 8.805 | 1,108,361 | -0.13(-1.50%) |
Nov 24, 2017 | 9.124 | 9.124 | 8.940 | 8.940 | 209,984 | -0.22(-2.38%) |
Nov 22, 2017 | 9.074 | 9.225 | 9.040 | 9.158 | 356,379 | +0.07(+0.74%) |
Nov 21, 2017 | 9.141 | 9.174 | 8.940 | 9.091 | 489,316 | -0.08(-0.91%) |
Nov 20, 2017 | 9.258 | 9.309 | 9.091 | 9.174 | 280,759 | -0.10(-1.08%) |
Nov 17, 2017 | 9.057 | 9.309 | 9.057 | 9.275 | 211,649 | +0.10(+1.10%) |
Nov 16, 2017 | 8.956 | 9.275 | 8.889 | 9.174 | 249,266 | +0.02(+0.18%) |
Nov 15, 2017 | 9.057 | 9.174 | 9.007 | 9.158 | 321,221 | -0.02(-0.18%) |
Nov 14, 2017 | 9.024 | 9.220 | 8.973 | 9.174 | 393,015 | +0.07(+0.74%) |
Nov 13, 2017 | 9.242 | 9.258 | 9.091 | 9.107 | 264,462 | -0.22(-2.34%) |
Nov 10, 2017 | 9.409 | 9.492 | 9.208 | 9.325 | 323,997 | -0.13(-1.42%) |
Nov 09, 2017 | 9.342 | 9.510 | 9.326 | 9.460 | 394,231 | -0.07(-0.70%) |
Nov 08, 2017 | 9.409 | 9.644 | 9.409 | 9.527 | 262,200 | -0.10(-1.05%) |
Nov 07, 2017 | 9.543 | 9.644 | 9.398 | 9.627 | 399,949 | +0.00(+0.00%) |
Nov 06, 2017 | 9.560 | 9.644 | 9.560 | 9.627 | 373,265 | +0.00(+0.00%) |
Nov 03, 2017 | 9.476 | 9.644 | 9.392 | 9.627 | 593,609 | +0.18(+1.95%) |
Nov 02, 2017 | 9.711 | 9.711 | 9.409 | 9.443 | 394,915 | -0.22(-2.26%) |
Nov 01, 2017 | 9.728 | 9.728 | 9.594 | 9.661 | 249,381 | -0.08(-0.86%) |
Oct 31, 2017 | 9.711 | 9.862 | 9.627 | 9.745 | 377,012 | +0.00(+0.00%) |
Oct 30, 2017 | 9.761 | 9.778 | 9.678 | 9.745 | 213,535 | -0.05(-0.51%) |
Oct 27, 2017 | 9.594 | 9.896 | 9.594 | 9.795 | 443,898 | +0.12(+1.21%) |
Oct 26, 2017 | 9.694 | 9.778 | 9.577 | 9.678 | 213,781 | -0.03(-0.35%) |
Oct 25, 2017 | 9.879 | 9.879 | 9.577 | 9.711 | 321,018 | -0.15(-1.53%) |
Oct 24, 2017 | 9.594 | 9.912 | 9.577 | 9.862 | 377,571 | +0.20(+2.08%) |
Oct 23, 2017 | 9.761 | 9.761 | 9.527 | 9.661 | 279,656 | -0.18(-1.87%) |
Oct 20, 2017 | 9.309 | 9.845 | 9.309 | 9.845 | 443,394 | +0.27(+2.80%) |
Oct 19, 2017 | 9.141 | 9.594 | 9.141 | 9.577 | 1,267,787 | +0.12(+1.24%) |