Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.184 | 8.292 | 8.146 | 8.286 | 3,517,692 | +0.15(+1.79%) |
Jan 30, 2018 | 8.191 | 8.229 | 8.140 | 8.140 | 2,828,975 | -0.10(-1.23%) |
Jan 29, 2018 | 8.286 | 8.298 | 8.191 | 8.241 | 2,477,691 | -0.08(-0.99%) |
Jan 26, 2018 | 8.425 | 8.444 | 8.295 | 8.324 | 2,440,303 | -0.10(-1.20%) |
Jan 25, 2018 | 8.349 | 8.431 | 8.330 | 8.425 | 2,473,364 | +0.09(+1.06%) |
Jan 24, 2018 | 8.387 | 8.419 | 8.295 | 8.336 | 2,346,005 | -0.04(-0.45%) |
Jan 23, 2018 | 8.298 | 8.374 | 8.273 | 8.374 | 2,200,417 | +0.09(+1.07%) |
Jan 22, 2018 | 8.172 | 8.286 | 8.147 | 8.286 | 2,745,607 | +0.11(+1.40%) |
Jan 19, 2018 | 8.096 | 8.172 | 8.089 | 8.172 | 2,691,860 | +0.04(+0.55%) |
Jan 18, 2018 | 8.203 | 8.235 | 8.096 | 8.127 | 2,513,618 | -0.13(-1.53%) |
Jan 17, 2018 | 8.165 | 8.292 | 8.140 | 8.254 | 3,095,763 | +0.13(+1.64%) |
Jan 16, 2018 | 8.121 | 8.184 | 8.108 | 8.121 | 2,807,922 | +0.04(+0.47%) |
Jan 12, 2018 | 8.083 | 8.083 | 8.083 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 8.184 | 8.235 | 8.115 | 8.121 | 3,558,138 | -0.06(-0.77%) |
Jan 10, 2018 | 8.127 | 8.184 | 4,483,977 | -0.11(-1.30%) | ||
Jan 09, 2018 | 8.419 | 8.431 | 8.276 | 8.292 | 4,781,968 | -0.14(-1.65%) |
Jan 08, 2018 | 8.412 | 8.450 | 8.324 | 8.431 | 5,250,748 | +0.02(+0.23%) |
Jan 05, 2018 | 8.545 | 8.552 | 8.362 | 8.412 | 5,550,070 | -0.17(-1.99%) |
Jan 04, 2018 | 8.754 | 8.761 | 8.571 | 8.583 | 2,148,712 | -0.15(-1.74%) |
Jan 03, 2018 | 8.773 | 8.792 | 8.653 | 8.735 | 2,868,076 | -0.03(-0.29%) |
Jan 02, 2018 | 8.729 | 8.799 | 8.707 | 8.761 | 2,497,563 | +0.03(+0.36%) |
Dec 29, 2017 | 8.729 | 8.729 | 8.729 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.666 | 8.729 | 8.628 | 8.723 | 2,519,155 | +0.07(+0.81%) |
Dec 27, 2017 | 8.691 | 8.704 | 8.647 | 8.653 | 2,967,870 | +0.01(+0.07%) |
Dec 26, 2017 | 8.609 | 8.685 | 8.596 | 8.647 | 1,665,291 | +0.04(+0.44%) |
Dec 22, 2017 | 8.590 | 8.640 | 8.577 | 8.609 | 2,411,673 | +0.03(+0.30%) |
Dec 21, 2017 | 8.628 | 8.628 | 8.558 | 8.583 | 2,687,378 | +0.00(+0.00%) |
Dec 20, 2017 | 8.780 | 8.843 | 8.583 | 8.583 | 4,109,553 | -0.20(-2.24%) |
Dec 19, 2017 | 8.970 | 8.989 | 8.754 | 8.780 | 3,217,126 | -0.19(-2.12%) |
Dec 18, 2017 | 8.894 | 8.976 | 8.891 | 8.970 | 2,869,041 | +0.11(+1.22%) |
Dec 15, 2017 | 8.761 | 8.925 | 8.748 | 8.862 | 11,389,368 | +0.15(+1.67%) |
Dec 14, 2017 | 8.742 | 8.767 | 8.685 | 8.716 | 2,321,378 | -0.03(-0.29%) |
Dec 13, 2017 | 8.678 | 8.767 | 8.653 | 8.742 | 2,964,622 | +0.10(+1.10%) |
Dec 12, 2017 | 8.628 | 8.666 | 8.602 | 8.647 | 2,978,604 | +0.03(+0.37%) |
Dec 11, 2017 | 8.602 | 8.647 | 8.590 | 8.615 | 2,681,087 | +0.01(+0.15%) |
Dec 08, 2017 | 8.577 | 8.628 | 8.564 | 8.602 | 3,404,005 | +0.04(+0.44%) |
Dec 07, 2017 | 8.564 | 8.590 | 8.533 | 8.564 | 4,694,278 | -0.03(-0.29%) |
Dec 06, 2017 | 8.596 | 8.615 | 8.501 | 8.590 | 3,691,585 | -0.01(-0.15%) |
Dec 05, 2017 | 8.615 | 8.683 | 8.571 | 8.602 | 5,115,522 | -0.01(-0.14%) |
Dec 04, 2017 | 8.627 | 8.665 | 8.593 | 8.615 | 3,901,513 | +0.02(+0.29%) |
Dec 01, 2017 | 8.546 | 8.593 | 8.503 | 8.590 | 2,997,794 | +0.07(+0.80%) |
Nov 30, 2017 | 8.553 | 8.584 | 8.497 | 8.521 | 3,377,154 | -0.06(-0.73%) |
Nov 29, 2017 | 8.577 | 8.602 | 8.531 | 8.584 | 2,434,243 | -0.01(-0.14%) |
Nov 28, 2017 | 8.534 | 8.596 | 8.515 | 8.596 | 2,847,357 | +0.07(+0.88%) |
Nov 27, 2017 | 8.590 | 8.612 | 8.521 | 8.521 | 2,357,076 | -0.07(-0.80%) |
Nov 24, 2017 | 8.627 | 8.674 | 8.584 | 8.590 | 1,018,910 | -0.02(-0.22%) |
Nov 22, 2017 | 8.646 | 8.680 | 8.609 | 8.609 | 2,572,831 | -0.03(-0.36%) |
Nov 21, 2017 | 8.609 | 8.640 | 8.571 | 8.640 | 3,344,873 | +0.06(+0.65%) |
Nov 20, 2017 | 8.577 | 8.646 | 8.565 | 8.584 | 4,197,920 | +0.01(+0.07%) |
Nov 17, 2017 | 8.465 | 8.609 | 8.447 | 8.577 | 4,652,350 | +0.11(+1.32%) |
Nov 16, 2017 | 8.416 | 8.509 | 8.378 | 8.465 | 3,673,043 | +0.05(+0.59%) |
Nov 15, 2017 | 8.497 | 8.497 | 8.409 | 8.416 | 3,099,682 | -0.06(-0.66%) |
Nov 14, 2017 | 8.478 | 8.540 | 8.465 | 8.472 | 3,061,900 | -0.02(-0.29%) |
Nov 13, 2017 | 8.465 | 8.521 | 8.462 | 8.497 | 2,421,294 | +0.06(+0.66%) |
Nov 10, 2017 | 8.447 | 8.521 | 8.428 | 8.441 | 2,916,279 | -0.03(-0.37%) |
Nov 09, 2017 | 8.422 | 8.590 | 8.403 | 8.472 | 3,680,603 | +0.02(+0.22%) |
Nov 08, 2017 | 8.484 | 8.540 | 8.434 | 8.453 | 2,615,744 | -0.07(-0.80%) |
Nov 07, 2017 | 8.472 | 8.528 | 8.378 | 8.521 | 3,704,052 | +0.04(+0.51%) |
Nov 06, 2017 | 8.478 | 8.577 | 8.465 | 8.478 | 4,562,269 | +0.02(+0.22%) |
Nov 03, 2017 | 8.335 | 8.465 | 8.316 | 8.459 | 4,833,456 | +0.09(+1.04%) |
Nov 02, 2017 | 8.241 | 8.400 | 8.167 | 8.372 | 4,370,760 | +0.17(+2.13%) |