Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.637 | 8.728 | 8.626 | 8.711 | 477,233 | +0.14(+1.66%) |
Jan 30, 2018 | 8.768 | 8.785 | 8.563 | 8.569 | 928,180 | -0.25(-2.83%) |
Jan 29, 2018 | 8.802 | 8.824 | 8.773 | 8.819 | 366,660 | +0.03(+0.32%) |
Jan 26, 2018 | 8.819 | 8.824 | 8.790 | 8.790 | 417,261 | -0.02(-0.19%) |
Jan 25, 2018 | 8.796 | 8.807 | 8.773 | 8.807 | 233,325 | +0.01(+0.13%) |
Jan 24, 2018 | 8.824 | 8.830 | 8.790 | 8.796 | 341,054 | -0.03(-0.39%) |
Jan 23, 2018 | 8.785 | 8.836 | 8.766 | 8.830 | 423,945 | +0.06(+0.72%) |
Jan 22, 2018 | 8.733 | 8.779 | 8.711 | 8.767 | 275,836 | +0.05(+0.52%) |
Jan 19, 2018 | 8.733 | 8.750 | 8.711 | 8.722 | 282,731 | -0.02(-0.19%) |
Jan 18, 2018 | 8.739 | 8.745 | 8.700 | 8.739 | 345,649 | -0.01(-0.06%) |
Jan 17, 2018 | 8.750 | 8.762 | 8.717 | 8.745 | 331,284 | +0.01(+0.06%) |
Jan 16, 2018 | 8.745 | 8.756 | 8.728 | 8.739 | 461,149 | +0.02(+0.19%) |
Jan 12, 2018 | 8.722 | 8.722 | 8.722 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 8.722 | 8.756 | 8.705 | 8.728 | 341,887 | +0.03(+0.39%) |
Jan 10, 2018 | 8.717 | 8.728 | 8.694 | 8.694 | 300,091 | -0.02(-0.26%) |
Jan 09, 2018 | 8.705 | 8.733 | 8.705 | 8.717 | 204,818 | -0.01(-0.06%) |
Jan 08, 2018 | 8.711 | 8.733 | 8.705 | 8.722 | 329,641 | +0.02(+0.19%) |
Jan 05, 2018 | 8.711 | 8.711 | 8.671 | 8.705 | 276,756 | +0.01(+0.06%) |
Jan 04, 2018 | 8.677 | 8.700 | 8.677 | 8.700 | 257,581 | +0.03(+0.32%) |
Jan 03, 2018 | 8.643 | 8.688 | 8.635 | 8.671 | 275,732 | +0.05(+0.59%) |
Jan 02, 2018 | 8.671 | 8.671 | 8.615 | 8.621 | 389,115 | -0.04(-0.46%) |
Dec 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | +0.06(+0.72%) | |
Dec 28, 2017 | 8.638 | 8.643 | 8.587 | 8.598 | 164,265 | -0.01(-0.13%) |
Dec 27, 2017 | 8.610 | 8.643 | 8.593 | 8.610 | 260,902 | +0.01(+0.13%) |
Dec 26, 2017 | 8.655 | 8.656 | 8.581 | 8.598 | 338,626 | -0.06(-0.65%) |
Dec 22, 2017 | 8.677 | 8.688 | 8.643 | 8.655 | 244,776 | -0.02(-0.19%) |
Dec 21, 2017 | 8.655 | 8.694 | 8.639 | 8.671 | 350,241 | +0.03(+0.33%) |
Dec 20, 2017 | 8.660 | 8.660 | 8.626 | 8.643 | 299,380 | +0.01(+0.06%) |
Dec 19, 2017 | 8.643 | 8.660 | 8.620 | 8.637 | 311,734 | +0.00(+0.00%) |
Dec 18, 2017 | 8.648 | 8.665 | 8.632 | 8.637 | 569,111 | +0.01(+0.13%) |
Dec 15, 2017 | 8.626 | 8.654 | 8.620 | 8.626 | 235,125 | +0.01(+0.13%) |
Dec 14, 2017 | 8.609 | 8.620 | 8.593 | 8.615 | 259,979 | +0.02(+0.26%) |
Dec 13, 2017 | 8.604 | 8.615 | 8.590 | 8.593 | 259,415 | +0.00(+0.00%) |
Dec 12, 2017 | 8.581 | 8.609 | 8.549 | 8.593 | 352,277 | +0.02(+0.26%) |
Dec 11, 2017 | 8.514 | 8.587 | 8.503 | 8.570 | 471,251 | +0.04(+0.53%) |
Dec 08, 2017 | 8.531 | 8.531 | 8.486 | 8.525 | 262,159 | +0.01(+0.07%) |
Dec 07, 2017 | 8.497 | 8.520 | 8.486 | 8.520 | 191,970 | +0.03(+0.33%) |
Dec 06, 2017 | 8.509 | 8.520 | 8.481 | 8.492 | 335,030 | -0.03(-0.39%) |
Dec 05, 2017 | 8.492 | 8.535 | 8.475 | 8.525 | 480,371 | +0.02(+0.26%) |
Dec 04, 2017 | 8.503 | 8.503 | 8.453 | 8.503 | 281,567 | +0.05(+0.60%) |
Dec 01, 2017 | 8.486 | 8.509 | 8.456 | 8.453 | 262,552 | -0.05(-0.59%) |
Nov 30, 2017 | 8.514 | 8.520 | 8.481 | 8.503 | 372,707 | +0.01(+0.13%) |
Nov 29, 2017 | 8.481 | 8.503 | 8.447 | 8.492 | 307,228 | -0.01(-0.13%) |
Nov 28, 2017 | 8.458 | 8.514 | 8.458 | 8.503 | 330,409 | +0.06(+0.66%) |
Nov 27, 2017 | 8.475 | 8.503 | 8.436 | 8.447 | 407,546 | -0.04(-0.53%) |
Nov 24, 2017 | 8.464 | 8.502 | 8.464 | 8.492 | 127,743 | +0.04(+0.46%) |
Nov 22, 2017 | 8.469 | 8.469 | 8.441 | 8.453 | 207,767 | -0.01(-0.13%) |
Nov 21, 2017 | 8.469 | 8.492 | 8.453 | 8.464 | 348,877 | +0.02(+0.20%) |
Nov 20, 2017 | 8.413 | 8.463 | 8.411 | 8.447 | 291,381 | +0.03(+0.40%) |
Nov 17, 2017 | 8.419 | 8.436 | 8.402 | 8.413 | 270,133 | -0.02(-0.26%) |
Nov 16, 2017 | 8.402 | 8.436 | 8.388 | 8.436 | 302,067 | +0.07(+0.80%) |
Nov 15, 2017 | 8.386 | 8.397 | 8.352 | 8.369 | 259,908 | -0.03(-0.40%) |
Nov 14, 2017 | 8.363 | 8.413 | 8.347 | 8.402 | 402,450 | +0.03(+0.33%) |
Nov 13, 2017 | 8.374 | 8.408 | 8.372 | 8.374 | 242,602 | -0.01(-0.13%) |
Nov 10, 2017 | 8.419 | 8.420 | 8.386 | 8.386 | 218,218 | -0.05(-0.59%) |
Nov 09, 2017 | 8.402 | 8.436 | 8.358 | 8.436 | 406,429 | +0.02(+0.20%) |
Nov 08, 2017 | 8.424 | 8.426 | 8.363 | 8.419 | 251,735 | -0.01(-0.07%) |
Nov 07, 2017 | 8.386 | 8.441 | 8.358 | 8.424 | 358,636 | +0.06(+0.66%) |
Nov 06, 2017 | 8.391 | 8.424 | 8.363 | 8.369 | 350,425 | -0.02(-0.26%) |
Nov 03, 2017 | 8.413 | 8.419 | 8.386 | 8.391 | 246,875 | -0.01(-0.13%) |
Nov 02, 2017 | 8.424 | 8.424 | 8.386 | 8.402 | 290,697 | -0.01(-0.07%) |