Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.088 | 8.148 | 7.767 | 7.849 | 1,280,273 | -0.20(-2.51%) |
Jan 30, 2018 | 8.073 | 8.103 | 8.021 | 8.051 | 566,108 | -0.05(-0.65%) |
Jan 29, 2018 | 8.350 | 8.350 | 8.036 | 8.103 | 1,019,660 | -0.25(-2.95%) |
Jan 26, 2018 | 8.470 | 8.492 | 8.313 | 8.350 | 774,073 | -0.13(-1.50%) |
Jan 25, 2018 | 8.671 | 8.686 | 8.440 | 8.477 | 1,124,510 | -0.22(-2.58%) |
Jan 24, 2018 | 8.769 | 8.784 | 8.679 | 8.701 | 519,907 | -0.01(-0.17%) |
Jan 23, 2018 | 8.746 | 8.791 | 8.701 | 8.716 | 616,066 | -0.05(-0.60%) |
Jan 22, 2018 | 8.784 | 8.806 | 8.739 | 8.769 | 466,811 | -0.03(-0.34%) |
Jan 19, 2018 | 8.776 | 8.799 | 8.701 | 8.799 | 445,736 | +0.04(+0.43%) |
Jan 18, 2018 | 8.828 | 8.836 | 8.679 | 8.761 | 600,335 | -0.10(-1.18%) |
Jan 17, 2018 | 8.851 | 8.888 | 8.769 | 8.866 | 489,138 | +0.01(+0.17%) |
Jan 16, 2018 | 8.926 | 8.962 | 8.806 | 8.851 | 613,653 | -0.05(-0.59%) |
Jan 12, 2018 | 8.903 | 8.903 | 8.903 | 0 | +0.08(+0.93%) | |
Jan 11, 2018 | 8.709 | 8.836 | 8.701 | 8.821 | 759,685 | +0.10(+1.11%) |
Jan 10, 2018 | 8.724 | 655,872 | -0.10(-1.10%) | |||
Jan 09, 2018 | 8.866 | 8.881 | 8.799 | 8.821 | 465,500 | +0.00(+0.00%) |
Jan 08, 2018 | 8.776 | 8.851 | 8.716 | 8.821 | 747,114 | +0.04(+0.43%) |
Jan 05, 2018 | 8.784 | 8.791 | 8.694 | 8.784 | 485,457 | +0.01(+0.17%) |
Jan 04, 2018 | 8.746 | 8.828 | 8.746 | 8.769 | 450,788 | +0.04(+0.51%) |
Jan 03, 2018 | 8.821 | 8.881 | 8.709 | 8.724 | 684,309 | -0.08(-0.93%) |
Jan 02, 2018 | 8.821 | 8.843 | 8.754 | 8.806 | 648,782 | +0.00(+0.00%) |
Dec 29, 2017 | 8.806 | 8.806 | 8.806 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.851 | 8.958 | 8.799 | 8.881 | 1,088,630 | -0.04(-0.50%) |
Dec 27, 2017 | 8.968 | 8.968 | 8.804 | 8.926 | 1,182,779 | -0.02(-0.24%) |
Dec 26, 2017 | 8.933 | 8.983 | 8.911 | 8.947 | 695,028 | +0.03(+0.32%) |
Dec 22, 2017 | 8.954 | 8.954 | 8.890 | 8.918 | 387,993 | -0.01(-0.16%) |
Dec 21, 2017 | 8.868 | 8.976 | 8.840 | 8.933 | 499,665 | +0.08(+0.89%) |
Dec 20, 2017 | 8.847 | 8.883 | 8.797 | 8.854 | 504,678 | +0.02(+0.24%) |
Dec 19, 2017 | 8.976 | 8.996 | 8.804 | 8.833 | 779,402 | -0.13(-1.44%) |
Dec 18, 2017 | 8.990 | 9.054 | 8.897 | 8.961 | 637,000 | +0.01(+0.08%) |
Dec 15, 2017 | 8.868 | 9.040 | 8.818 | 8.954 | 1,450,686 | +0.16(+1.87%) |
Dec 14, 2017 | 8.847 | 8.911 | 8.742 | 8.790 | 642,453 | -0.06(-0.65%) |
Dec 13, 2017 | 8.704 | 8.868 | 8.675 | 8.847 | 928,149 | +0.16(+1.89%) |
Dec 12, 2017 | 8.683 | 8.739 | 8.668 | 8.683 | 404,052 | -0.02(-0.25%) |
Dec 11, 2017 | 8.640 | 8.733 | 8.640 | 8.704 | 443,837 | +0.08(+0.91%) |
Dec 08, 2017 | 8.640 | 8.647 | 8.571 | 8.625 | 363,871 | +0.03(+0.33%) |
Dec 07, 2017 | 8.504 | 8.665 | 8.504 | 8.597 | 494,510 | +0.05(+0.59%) |
Dec 06, 2017 | 8.490 | 8.575 | 8.490 | 8.547 | 393,198 | +0.04(+0.50%) |
Dec 05, 2017 | 8.547 | 8.575 | 8.468 | 8.504 | 389,806 | -0.03(-0.34%) |
Dec 04, 2017 | 8.425 | 8.568 | 8.425 | 8.533 | 727,457 | +0.11(+1.27%) |
Dec 01, 2017 | 8.340 | 8.447 | 8.182 | 8.425 | 666,081 | -0.01(-0.17%) |
Nov 30, 2017 | 8.554 | 8.554 | 8.379 | 8.440 | 473,520 | -0.07(-0.84%) |
Nov 29, 2017 | 8.490 | 8.568 | 8.454 | 8.511 | 510,751 | +0.05(+0.59%) |
Nov 28, 2017 | 8.390 | 8.483 | 8.382 | 8.461 | 473,542 | +0.09(+1.02%) |
Nov 27, 2017 | 8.461 | 8.375 | 8.375 | 348,481 | -0.02(-0.26%) | |
Nov 24, 2017 | 8.461 | 8.461 | 8.390 | 8.397 | 213,393 | -0.01(-0.17%) |
Nov 22, 2017 | 8.390 | 8.497 | 8.390 | 8.411 | 414,382 | +0.04(+0.43%) |
Nov 21, 2017 | 8.325 | 8.411 | 8.318 | 8.375 | 509,737 | +0.08(+0.95%) |
Nov 20, 2017 | 8.225 | 8.340 | 8.193 | 8.297 | 348,959 | +0.10(+1.22%) |
Nov 17, 2017 | 8.154 | 8.243 | 8.143 | 8.197 | 525,556 | +0.04(+0.53%) |
Nov 16, 2017 | 8.089 | 8.232 | 8.089 | 8.154 | 431,681 | +0.10(+1.24%) |
Nov 15, 2017 | 8.039 | 8.111 | 8.004 | 8.054 | 389,265 | -0.04(-0.44%) |
Nov 14, 2017 | 7.997 | 8.132 | 7.997 | 8.089 | 298,008 | +0.05(+0.62%) |
Nov 13, 2017 | 7.925 | 8.082 | 7.925 | 8.039 | 559,594 | +0.08(+0.99%) |
Nov 10, 2017 | 7.961 | 8.036 | 7.925 | 7.961 | 524,101 | -0.01(-0.18%) |
Nov 09, 2017 | 7.918 | 8.018 | 7.904 | 7.975 | 469,358 | +0.02(+0.27%) |
Nov 08, 2017 | 7.932 | 7.997 | 7.889 | 7.954 | 473,211 | +0.02(+0.27%) |
Nov 07, 2017 | 7.968 | 8.025 | 7.911 | 7.932 | 688,935 | -0.03(-0.36%) |
Nov 06, 2017 | 7.861 | 8.018 | 7.861 | 7.961 | 841,324 | +0.10(+1.27%) |
Nov 03, 2017 | 7.989 | 7.993 | 7.812 | 7.861 | 908,328 | -0.13(-1.61%) |
Nov 02, 2017 | 8.111 | 8.118 | 7.939 | 7.989 | 832,727 | -0.14(-1.76%) |