Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.350 | 8.350 | 8.250 | 8.300 | 6,314 | +0.00(+0.00%) |
Jan 30, 2018 | 8.300 | 8.200 | 8.300 | 7,735 | +0.00(+0.00%) | |
Jan 29, 2018 | 8.500 | 8.500 | 8.250 | 8.300 | 3,990 | -0.10(-1.19%) |
Jan 26, 2018 | 8.500 | 8.500 | 8.350 | 8.400 | 8,330 | -0.10(-1.18%) |
Jan 25, 2018 | 8.250 | 8.500 | 8.250 | 8.500 | 5,963 | +0.25(+3.03%) |
Jan 24, 2018 | 8.300 | 8.400 | 8.200 | 8.250 | 10,663 | -0.05(-0.60%) |
Jan 23, 2018 | 8.500 | 8.500 | 8.150 | 8.300 | 17,425 | -0.35(-4.05%) |
Jan 22, 2018 | 8.683 | 8.750 | 8.600 | 8.650 | 23,288 | -0.05(-0.57%) |
Jan 19, 2018 | 8.900 | 8.900 | 8.700 | 8.700 | 6,565 | -0.05(-0.57%) |
Jan 18, 2018 | 8.750 | 8.900 | 8.650 | 8.750 | 32,373 | +0.00(+0.00%) |
Jan 17, 2018 | 8.745 | 8.767 | 8.600 | 8.750 | 10,280 | +0.00(+0.00%) |
Jan 16, 2018 | 8.850 | 8.950 | 8.700 | 8.750 | 16,206 | -0.25(-2.78%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Jan 11, 2018 | 8.750 | 9.200 | 8.742 | 8.900 | 98,719 | +0.25(+2.89%) |
Jan 10, 2018 | 8.700 | 8.850 | 8.550 | 8.650 | 53,548 | +0.00(+0.00%) |
Jan 09, 2018 | 8.300 | 8.699 | 8.250 | 8.650 | 67,677 | +0.30(+3.59%) |
Jan 08, 2018 | 8.250 | 8.350 | 8.220 | 8.350 | 15,301 | +0.11(+1.33%) |
Jan 05, 2018 | 8.200 | 8.250 | 8.200 | 8.240 | 4,453 | +0.04(+0.49%) |
Jan 04, 2018 | 8.150 | 8.250 | 8.150 | 8.200 | 7,462 | +0.00(+0.00%) |
Jan 03, 2018 | 8.124 | 8.200 | 8.050 | 8.200 | 10,395 | +0.10(+1.23%) |
Jan 02, 2018 | 8.150 | 8.250 | 8.150 | 8.100 | 14,177 | -0.10(-1.22%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.350 | 8.350 | 8.200 | 8.200 | 12,395 | -0.15(-1.80%) |
Dec 27, 2017 | 8.300 | 8.350 | 8.000 | 8.350 | 20,934 | +0.05(+0.60%) |
Dec 26, 2017 | 7.800 | 8.300 | 7.705 | 8.300 | 28,697 | +0.50(+6.41%) |
Dec 22, 2017 | 7.600 | 7.800 | 7.550 | 7.800 | 11,268 | +0.10(+1.30%) |
Dec 21, 2017 | 7.650 | 7.700 | 7.500 | 7.700 | 10,051 | +0.05(+0.65%) |
Dec 20, 2017 | 7.500 | 7.650 | 7.400 | 7.650 | 10,863 | +0.15(+2.00%) |
Dec 19, 2017 | 7.250 | 7.500 | 7.250 | 7.500 | 27,579 | +0.20(+2.74%) |
Dec 18, 2017 | 7.200 | 7.300 | 6.950 | 7.300 | 19,531 | +0.00(+0.00%) |
Dec 15, 2017 | 7.241 | 7.350 | 7.200 | 7.300 | 13,811 | +0.25(+3.55%) |
Dec 14, 2017 | 7.210 | 7.400 | 7.210 | 7.050 | 19,783 | -0.25(-3.42%) |
Dec 13, 2017 | 7.000 | 7.300 | 6.990 | 7.300 | 8,828 | +0.25(+3.55%) |
Dec 12, 2017 | 7.000 | 7.150 | 6.850 | 7.050 | 18,553 | -0.05(-0.70%) |
Dec 11, 2017 | 7.225 | 7.225 | 6.850 | 7.100 | 12,531 | -0.05(-0.70%) |
Dec 08, 2017 | 7.250 | 7.532 | 7.050 | 7.150 | 10,771 | -0.12(-1.72%) |
Dec 07, 2017 | 7.156 | 7.300 | 7.156 | 7.275 | 5,525 | +0.12(+1.75%) |
Dec 06, 2017 | 7.100 | 7.308 | 6.900 | 7.150 | 16,268 | +0.10(+1.42%) |
Dec 05, 2017 | 7.250 | 7.600 | 6.850 | 7.050 | 108,880 | -0.20(-2.76%) |
Dec 04, 2017 | 7.250 | 7.250 | 7.113 | 7.250 | 7,927 | +0.00(+0.00%) |
Dec 01, 2017 | 7.100 | 7.250 | 7.100 | 7.250 | 14,558 | +0.10(+1.40%) |
Nov 30, 2017 | 7.250 | 7.250 | 7.000 | 7.150 | 36,553 | -0.10(-1.38%) |
Nov 29, 2017 | 6.900 | 7.250 | 6.855 | 7.250 | 123,649 | +0.40(+5.84%) |
Nov 28, 2017 | 6.800 | 6.900 | 6.770 | 6.850 | 14,089 | +0.00(+0.00%) |
Nov 27, 2017 | 6.850 | 6.850 | 6.750 | 6.850 | 7,742 | +0.00(+0.00%) |
Nov 24, 2017 | 6.750 | 6.850 | 6.750 | 6.850 | 7,382 | +0.15(+2.24%) |
Nov 22, 2017 | 6.505 | 6.700 | 6.505 | 6.700 | 3,638 | +0.05(+0.75%) |
Nov 21, 2017 | 6.850 | 6.850 | 6.450 | 6.650 | 91,255 | +0.01(+0.11%) |
Nov 20, 2017 | 6.687 | 6.700 | 6.643 | 6.643 | 1,913 | -0.06(-0.85%) |
Nov 17, 2017 | 6.795 | 6.795 | 6.600 | 6.700 | 5,247 | -0.05(-0.74%) |
Nov 16, 2017 | 6.800 | 6.800 | 6.750 | 6.750 | 8,440 | -0.10(-1.46%) |
Nov 15, 2017 | 6.774 | 6.850 | 6.750 | 6.850 | 6,274 | +0.00(+0.00%) |
Nov 14, 2017 | 6.693 | 6.850 | 6.693 | 6.850 | 21,558 | +0.10(+1.48%) |
Nov 13, 2017 | 6.700 | 6.750 | 6.550 | 6.750 | 11,744 | +0.00(+0.00%) |
Nov 10, 2017 | 6.500 | 6.750 | 6.492 | 6.750 | 13,779 | +0.25(+3.85%) |
Nov 09, 2017 | 6.150 | 6.500 | 6.150 | 6.500 | 20,726 | +0.25(+4.00%) |
Nov 08, 2017 | 6.350 | 6.450 | 6.250 | 6.250 | 7,242 | -0.15(-2.34%) |
Nov 07, 2017 | 5.992 | 6.500 | 5.975 | 6.400 | 8,089 | +0.40(+6.67%) |
Nov 06, 2017 | 5.950 | 6.050 | 5.950 | 6.000 | 4,708 | -0.05(-0.83%) |
Nov 03, 2017 | 6.000 | 6.050 | 5.950 | 6.050 | 4,227 | +0.10(+1.68%) |
Nov 02, 2017 | 5.984 | 5.984 | 5.900 | 5.950 | 7,226 | -0.05(-0.82%) |