Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.449 | 8.540 | 8.449 | 8.511 | 107,087 | +0.04(+0.49%) |
Jan 30, 2018 | 8.486 | 8.486 | 8.199 | 8.470 | 107,296 | -0.14(-1.64%) |
Jan 29, 2018 | 8.723 | 8.902 | 8.594 | 8.611 | 96,704 | -0.10(-1.15%) |
Jan 26, 2018 | 8.840 | 8.840 | 8.711 | 8.711 | 39,573 | -0.06(-0.71%) |
Jan 25, 2018 | 8.902 | 8.902 | 8.773 | 8.773 | 27,279 | -0.07(-0.85%) |
Jan 24, 2018 | 8.848 | 8.890 | 8.844 | 8.848 | 26,003 | -0.01(-0.14%) |
Jan 23, 2018 | 8.886 | 8.898 | 8.856 | 8.861 | 32,373 | +0.00(+0.05%) |
Jan 22, 2018 | 8.806 | 8.856 | 8.806 | 8.856 | 63,463 | +0.01(+0.06%) |
Jan 19, 2018 | 8.765 | 8.877 | 8.757 | 8.851 | 40,217 | +0.08(+0.89%) |
Jan 18, 2018 | 8.790 | 8.827 | 8.765 | 8.773 | 43,638 | +0.03(+0.38%) |
Jan 17, 2018 | 8.798 | 8.798 | 8.736 | 8.740 | 25,981 | +0.02(+0.19%) |
Jan 16, 2018 | 8.736 | 8.940 | 8.707 | 8.723 | 112,887 | +0.06(+0.67%) |
Jan 12, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.594 | 8.694 | 8.543 | 8.549 | 104,524 | +0.06(+0.69%) |
Jan 10, 2018 | 8.503 | 8.515 | 8.486 | 8.490 | 29,433 | -0.02(-0.27%) |
Jan 09, 2018 | 8.528 | 8.546 | 8.490 | 8.513 | 46,330 | +0.03(+0.32%) |
Jan 08, 2018 | 8.445 | 8.653 | 8.445 | 8.486 | 103,019 | +0.03(+0.34%) |
Jan 05, 2018 | 8.453 | 8.546 | 8.424 | 8.457 | 105,786 | +0.08(+0.99%) |
Jan 04, 2018 | 8.320 | 8.374 | 8.296 | 8.374 | 67,879 | +0.18(+2.18%) |
Jan 03, 2018 | 8.182 | 8.198 | 8.124 | 8.195 | 21,281 | +0.09(+1.10%) |
Jan 02, 2018 | 8.066 | 8.112 | 8.066 | 8.106 | 34,020 | +0.02(+0.23%) |
Dec 29, 2017 | 8.087 | 8.087 | 8.087 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.033 | 8.045 | 8.007 | 8.029 | 40,767 | +0.05(+0.64%) |
Dec 27, 2017 | 7.979 | 7.981 | 7.957 | 7.977 | 17,492 | +0.00(+0.05%) |
Dec 26, 2017 | 7.964 | 7.988 | 7.964 | 7.973 | 25,672 | -0.01(-0.12%) |
Dec 22, 2017 | 7.945 | 8.001 | 7.937 | 7.983 | 22,528 | -0.01(-0.18%) |
Dec 21, 2017 | 7.919 | 7.997 | 7.901 | 7.997 | 24,631 | +0.06(+0.76%) |
Dec 20, 2017 | 7.945 | 7.945 | 7.905 | 7.937 | 32,087 | -0.01(-0.15%) |
Dec 19, 2017 | 7.905 | 7.961 | 7.905 | 7.949 | 12,929 | +0.03(+0.40%) |
Dec 18, 2017 | 7.893 | 7.957 | 7.893 | 7.917 | 67,086 | +0.03(+0.36%) |
Dec 15, 2017 | 7.793 | 7.889 | 7.793 | 7.889 | 16,148 | +0.06(+0.82%) |
Dec 14, 2017 | 7.845 | 7.886 | 7.825 | 7.825 | 26,261 | -0.03(-0.36%) |
Dec 13, 2017 | 7.825 | 7.893 | 7.825 | 7.853 | 27,665 | +0.03(+0.36%) |
Dec 12, 2017 | 7.885 | 7.885 | 7.817 | 7.825 | 6,519 | +0.01(+0.10%) |
Dec 11, 2017 | 7.805 | 7.865 | 7.787 | 7.817 | 37,828 | +0.02(+0.31%) |
Dec 08, 2017 | 7.775 | 7.801 | 7.745 | 7.793 | 39,693 | +0.01(+0.15%) |
Dec 07, 2017 | 7.751 | 7.793 | 7.751 | 7.781 | 17,242 | +0.03(+0.41%) |
Dec 06, 2017 | 7.769 | 7.771 | 7.673 | 7.749 | 63,201 | -0.09(-1.12%) |
Dec 05, 2017 | 7.901 | 7.901 | 7.837 | 7.837 | 8,205 | -0.02(-0.31%) |
Dec 04, 2017 | 7.921 | 7.936 | 7.861 | 7.861 | 37,441 | -0.06(-0.71%) |
Dec 01, 2017 | 7.889 | 7.984 | 7.825 | 7.917 | 32,609 | +0.02(+0.25%) |
Nov 30, 2017 | 7.917 | 7.937 | 7.893 | 7.897 | 42,320 | +0.02(+0.31%) |
Nov 29, 2017 | 7.913 | 7.913 | 7.853 | 7.873 | 42,887 | +0.00(+0.00%) |
Nov 28, 2017 | 7.847 | 7.877 | 7.844 | 7.873 | 20,208 | +0.03(+0.40%) |
Nov 27, 2017 | 7.829 | 7.846 | 7.827 | 7.842 | 28,639 | +0.04(+0.58%) |
Nov 24, 2017 | 7.725 | 7.818 | 7.725 | 7.797 | 13,534 | +0.08(+0.99%) |
Nov 22, 2017 | 7.753 | 7.753 | 7.709 | 7.721 | 108,271 | +0.00(+0.05%) |
Nov 21, 2017 | 7.729 | 7.729 | 7.697 | 7.717 | 20,653 | +0.06(+0.73%) |
Nov 20, 2017 | 7.636 | 7.661 | 7.636 | 7.661 | 41,976 | +0.05(+0.68%) |
Nov 17, 2017 | 7.509 | 7.614 | 7.509 | 7.609 | 66,150 | +0.01(+0.11%) |
Nov 16, 2017 | 7.485 | 7.609 | 7.485 | 7.601 | 12,899 | +0.04(+0.52%) |
Nov 15, 2017 | 7.489 | 7.565 | 7.489 | 7.561 | 21,712 | +0.08(+1.02%) |
Nov 14, 2017 | 7.473 | 7.485 | 7.459 | 7.485 | 20,738 | +0.02(+0.21%) |
Nov 13, 2017 | 7.449 | 7.469 | 7.429 | 7.469 | 23,197 | -0.02(-0.28%) |
Nov 10, 2017 | 7.517 | 7.517 | 7.481 | 7.490 | 4,299 | -0.02(-0.31%) |
Nov 09, 2017 | 7.533 | 7.537 | 7.490 | 7.513 | 12,108 | -0.08(-1.00%) |
Nov 08, 2017 | 7.549 | 7.597 | 7.549 | 7.589 | 11,356 | +0.01(+0.08%) |
Nov 07, 2017 | 7.589 | 7.589 | 7.571 | 7.583 | 6,762 | -0.05(-0.69%) |
Nov 06, 2017 | 7.569 | 7.637 | 7.569 | 7.635 | 41,152 | -0.01(-0.07%) |
Nov 03, 2017 | 7.641 | 7.669 | 7.613 | 7.641 | 63,530 | +0.04(+0.53%) |
Nov 02, 2017 | 7.641 | 7.645 | 7.601 | 7.601 | 19,302 | -0.07(-0.89%) |