Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.619 | 7.678 | 7.606 | 7.626 | 382,163 | +0.01(+0.17%) |
Jan 30, 2018 | 7.639 | 7.651 | 7.602 | 7.613 | 373,293 | -0.04(-0.51%) |
Jan 29, 2018 | 7.730 | 7.756 | 7.567 | 7.652 | 384,759 | -0.09(-1.18%) |
Jan 26, 2018 | 7.854 | 7.854 | 7.704 | 7.743 | 282,808 | -0.09(-1.17%) |
Jan 25, 2018 | 7.841 | 7.861 | 7.796 | 7.835 | 296,300 | +0.02(+0.25%) |
Jan 24, 2018 | 7.887 | 7.887 | 7.796 | 7.815 | 213,196 | -0.07(-0.83%) |
Jan 23, 2018 | 7.822 | 7.907 | 7.756 | 7.880 | 207,492 | +0.07(+0.84%) |
Jan 22, 2018 | 7.750 | 7.815 | 7.737 | 7.815 | 238,416 | +0.08(+1.01%) |
Jan 19, 2018 | 7.796 | 7.854 | 7.724 | 7.737 | 431,759 | -0.07(-0.84%) |
Jan 18, 2018 | 7.867 | 7.893 | 7.724 | 7.802 | 505,203 | -0.07(-0.91%) |
Jan 17, 2018 | 7.900 | 7.900 | 7.789 | 7.874 | 440,891 | -0.01(-0.08%) |
Jan 16, 2018 | 7.867 | 7.969 | 7.848 | 7.880 | 420,837 | +0.05(+0.67%) |
Jan 12, 2018 | 7.828 | 7.828 | 7.828 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 8.057 | 8.102 | 8.011 | 8.011 | 632,961 | -0.08(-1.05%) |
Jan 10, 2018 | 8.128 | 8.128 | 7.933 | 8.096 | 957,836 | -0.15(-1.78%) |
Jan 09, 2018 | 8.249 | 8.275 | 8.191 | 8.243 | 474,587 | -0.02(-0.23%) |
Jan 08, 2018 | 8.236 | 8.294 | 8.157 | 8.262 | 361,429 | +0.00(+0.00%) |
Jan 05, 2018 | 8.249 | 8.268 | 8.147 | 8.262 | 270,327 | +0.06(+0.78%) |
Jan 04, 2018 | 8.300 | 8.320 | 8.191 | 8.198 | 592,074 | -0.06(-0.78%) |
Jan 03, 2018 | 8.332 | 8.371 | 8.236 | 8.262 | 486,229 | -0.04(-0.54%) |
Jan 02, 2018 | 8.332 | 8.365 | 8.278 | 8.307 | 432,463 | -0.03(-0.38%) |
Dec 29, 2017 | 8.339 | 8.339 | 8.339 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.307 | 8.425 | 8.275 | 8.365 | 431,054 | +0.04(+0.54%) |
Dec 27, 2017 | 8.345 | 8.377 | 8.249 | 8.320 | 631,109 | -0.03(-0.38%) |
Dec 26, 2017 | 8.256 | 8.377 | 8.236 | 8.352 | 539,385 | +0.10(+1.24%) |
Dec 22, 2017 | 8.224 | 8.281 | 8.204 | 8.249 | 454,207 | -0.01(-0.16%) |
Dec 21, 2017 | 8.249 | 8.268 | 8.185 | 8.262 | 533,487 | +0.04(+0.55%) |
Dec 20, 2017 | 8.236 | 8.307 | 8.204 | 8.217 | 609,505 | +0.00(+0.00%) |
Dec 19, 2017 | 8.127 | 8.243 | 8.095 | 8.217 | 4,272,805 | -0.21(-2.51%) |
Dec 18, 2017 | 8.441 | 8.570 | 8.397 | 8.429 | 275,382 | +0.03(+0.31%) |
Dec 15, 2017 | 8.256 | 8.403 | 8.256 | 8.403 | 657,232 | +0.15(+1.86%) |
Dec 14, 2017 | 8.275 | 8.320 | 8.153 | 8.249 | 319,660 | -0.03(-0.39%) |
Dec 13, 2017 | 8.230 | 8.332 | 8.230 | 8.281 | 247,069 | +0.04(+0.47%) |
Dec 12, 2017 | 8.275 | 8.275 | 8.175 | 8.243 | 482,519 | -0.02(-0.23%) |
Dec 11, 2017 | 8.320 | 8.345 | 8.243 | 8.262 | 165,821 | -0.06(-0.69%) |
Dec 08, 2017 | 8.300 | 8.339 | 8.230 | 8.320 | 146,995 | +0.00(+0.00%) |
Dec 07, 2017 | 8.313 | 8.368 | 8.217 | 368,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.345 | 8.358 | 8.256 | 8.288 | 223,979 | -0.04(-0.46%) |
Dec 05, 2017 | 8.320 | 8.339 | 8.256 | 8.326 | 250,628 | +0.03(+0.31%) |
Dec 04, 2017 | 8.416 | 8.448 | 8.300 | 8.300 | 189,946 | -0.06(-0.77%) |
Dec 01, 2017 | 8.518 | 8.518 | 8.300 | 8.365 | 200,274 | -0.12(-1.44%) |
Nov 30, 2017 | 8.576 | 8.595 | 8.480 | 8.486 | 429,647 | -0.06(-0.75%) |
Nov 29, 2017 | 8.550 | 8.608 | 8.518 | 8.550 | 205,597 | +0.01(+0.15%) |
Nov 28, 2017 | 8.531 | 8.544 | 8.506 | 8.538 | 224,701 | +0.05(+0.60%) |
Nov 27, 2017 | 8.429 | 8.582 | 8.429 | 8.486 | 278,856 | +0.10(+1.22%) |
Nov 24, 2017 | 8.332 | 8.422 | 8.326 | 8.384 | 94,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.352 | 8.409 | 8.321 | 8.326 | 206,583 | -0.01(-0.15%) |
Nov 21, 2017 | 8.332 | 8.390 | 8.294 | 8.339 | 338,092 | +0.06(+0.77%) |
Nov 20, 2017 | 8.236 | 8.345 | 8.224 | 8.275 | 423,399 | +0.08(+0.94%) |
Nov 17, 2017 | 8.172 | 8.243 | 8.172 | 8.198 | 345,598 | -0.01(-0.16%) |
Nov 16, 2017 | 8.204 | 8.307 | 8.166 | 8.211 | 251,739 | +0.01(+0.08%) |
Nov 15, 2017 | 8.320 | 8.321 | 8.204 | 8.204 | 237,657 | -0.11(-1.31%) |
Nov 14, 2017 | 8.275 | 8.358 | 8.236 | 8.313 | 140,365 | +0.06(+0.70%) |
Nov 13, 2017 | 8.249 | 8.268 | 8.224 | 8.256 | 106,337 | +0.01(+0.08%) |
Nov 10, 2017 | 8.256 | 8.345 | 8.243 | 8.249 | 121,581 | -0.01(-0.16%) |
Nov 09, 2017 | 8.172 | 8.268 | 8.134 | 8.262 | 147,675 | +0.02(+0.23%) |
Nov 08, 2017 | 8.256 | 8.310 | 8.140 | 8.243 | 159,145 | +0.04(+0.47%) |
Nov 07, 2017 | 8.127 | 8.230 | 8.102 | 8.204 | 295,670 | +0.01(+0.16%) |
Nov 06, 2017 | 8.300 | 8.300 | 7.954 | 8.191 | 298,882 | -0.18(-2.14%) |
Nov 03, 2017 | 8.409 | 8.490 | 8.063 | 8.371 | 248,236 | -0.03(-0.31%) |
Nov 02, 2017 | 8.365 | 8.448 | 8.345 | 8.397 | 175,403 | +0.04(+0.54%) |