Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.472 | 8.563 | 8.472 | 8.535 | 106,793 | +0.04(+0.49%) |
Jan 30, 2018 | 8.509 | 8.509 | 8.222 | 8.493 | 107,002 | -0.14(-1.64%) |
Jan 29, 2018 | 8.747 | 8.927 | 8.618 | 8.635 | 96,439 | -0.10(-1.15%) |
Jan 26, 2018 | 8.864 | 8.864 | 8.735 | 8.735 | 39,464 | -0.06(-0.71%) |
Jan 25, 2018 | 8.927 | 8.927 | 8.797 | 8.797 | 27,204 | -0.08(-0.85%) |
Jan 24, 2018 | 8.872 | 8.914 | 8.868 | 8.872 | 25,931 | -0.01(-0.14%) |
Jan 23, 2018 | 8.910 | 8.922 | 8.881 | 8.885 | 32,284 | +0.00(+0.05%) |
Jan 22, 2018 | 8.831 | 8.881 | 8.831 | 8.881 | 63,289 | +0.01(+0.06%) |
Jan 19, 2018 | 8.789 | 8.902 | 8.781 | 8.876 | 40,107 | +0.08(+0.89%) |
Jan 18, 2018 | 8.814 | 8.852 | 8.789 | 8.797 | 43,518 | +0.03(+0.38%) |
Jan 17, 2018 | 8.822 | 8.822 | 8.760 | 8.764 | 25,910 | +0.02(+0.19%) |
Jan 16, 2018 | 8.760 | 8.964 | 8.731 | 8.747 | 112,578 | +0.06(+0.67%) |
Jan 12, 2018 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.618 | 8.718 | 8.567 | 8.572 | 104,238 | +0.06(+0.69%) |
Jan 10, 2018 | 8.526 | 8.539 | 8.509 | 8.514 | 29,352 | -0.02(-0.27%) |
Jan 09, 2018 | 8.551 | 8.570 | 8.514 | 8.537 | 46,203 | +0.03(+0.32%) |
Jan 08, 2018 | 8.468 | 8.676 | 8.468 | 8.509 | 102,737 | +0.03(+0.34%) |
Jan 05, 2018 | 8.476 | 8.570 | 8.447 | 8.480 | 105,496 | +0.08(+0.99%) |
Jan 04, 2018 | 8.343 | 8.397 | 8.319 | 8.397 | 67,693 | +0.18(+2.18%) |
Jan 03, 2018 | 8.205 | 8.220 | 8.147 | 8.217 | 21,223 | +0.09(+1.10%) |
Jan 02, 2018 | 8.088 | 8.134 | 8.088 | 8.128 | 33,926 | +0.02(+0.23%) |
Dec 29, 2017 | 8.109 | 8.109 | 8.109 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.055 | 8.067 | 8.029 | 8.051 | 40,656 | +0.05(+0.64%) |
Dec 27, 2017 | 8.001 | 8.003 | 7.979 | 7.999 | 17,444 | +0.00(+0.05%) |
Dec 26, 2017 | 7.986 | 8.010 | 7.986 | 7.995 | 25,602 | -0.01(-0.12%) |
Dec 22, 2017 | 7.967 | 8.023 | 7.959 | 8.004 | 22,467 | -0.01(-0.18%) |
Dec 21, 2017 | 7.941 | 8.019 | 7.923 | 8.019 | 24,563 | +0.06(+0.76%) |
Dec 20, 2017 | 7.967 | 7.967 | 7.927 | 7.959 | 31,999 | -0.01(-0.15%) |
Dec 19, 2017 | 7.927 | 7.983 | 7.927 | 7.971 | 12,894 | +0.03(+0.40%) |
Dec 18, 2017 | 7.915 | 7.979 | 7.915 | 7.939 | 66,902 | +0.03(+0.36%) |
Dec 15, 2017 | 7.814 | 7.911 | 7.814 | 7.911 | 16,104 | +0.06(+0.82%) |
Dec 14, 2017 | 7.867 | 7.908 | 7.847 | 7.847 | 26,189 | -0.03(-0.36%) |
Dec 13, 2017 | 7.847 | 7.915 | 7.847 | 7.875 | 27,589 | +0.03(+0.36%) |
Dec 12, 2017 | 7.907 | 7.907 | 7.838 | 7.847 | 6,502 | +0.01(+0.10%) |
Dec 11, 2017 | 7.827 | 7.887 | 7.809 | 7.839 | 37,724 | +0.02(+0.31%) |
Dec 08, 2017 | 7.796 | 7.823 | 7.766 | 7.814 | 39,584 | +0.01(+0.15%) |
Dec 07, 2017 | 7.772 | 7.814 | 7.772 | 7.802 | 17,195 | +0.03(+0.41%) |
Dec 06, 2017 | 7.790 | 7.793 | 7.694 | 7.770 | 63,028 | -0.09(-1.12%) |
Dec 05, 2017 | 7.923 | 7.923 | 7.859 | 7.859 | 8,182 | -0.02(-0.31%) |
Dec 04, 2017 | 7.943 | 7.958 | 7.883 | 7.883 | 37,338 | -0.06(-0.71%) |
Dec 01, 2017 | 7.911 | 8.006 | 7.847 | 7.939 | 32,520 | +0.02(+0.25%) |
Nov 30, 2017 | 7.939 | 7.959 | 7.915 | 7.919 | 42,204 | +0.02(+0.31%) |
Nov 29, 2017 | 7.935 | 7.935 | 7.875 | 7.895 | 42,769 | +0.00(+0.00%) |
Nov 28, 2017 | 7.869 | 7.899 | 7.866 | 7.895 | 20,153 | +0.03(+0.40%) |
Nov 27, 2017 | 7.851 | 7.867 | 7.848 | 7.863 | 28,560 | +0.04(+0.58%) |
Nov 24, 2017 | 7.746 | 7.839 | 7.746 | 7.819 | 13,497 | +0.08(+0.99%) |
Nov 22, 2017 | 7.774 | 7.774 | 7.730 | 7.742 | 107,974 | +0.00(+0.05%) |
Nov 21, 2017 | 7.750 | 7.750 | 7.718 | 7.738 | 20,596 | +0.06(+0.73%) |
Nov 20, 2017 | 7.657 | 7.682 | 7.657 | 7.682 | 41,861 | +0.05(+0.68%) |
Nov 17, 2017 | 7.529 | 7.635 | 7.529 | 7.630 | 65,969 | +0.01(+0.11%) |
Nov 16, 2017 | 7.505 | 7.630 | 7.505 | 7.622 | 12,864 | +0.04(+0.52%) |
Nov 15, 2017 | 7.509 | 7.586 | 7.509 | 7.582 | 21,652 | +0.08(+1.02%) |
Nov 14, 2017 | 7.493 | 7.505 | 7.480 | 7.505 | 20,681 | +0.02(+0.21%) |
Nov 13, 2017 | 7.469 | 7.489 | 7.449 | 7.489 | 23,134 | -0.02(-0.28%) |
Nov 10, 2017 | 7.537 | 7.537 | 7.501 | 7.510 | 4,288 | -0.02(-0.31%) |
Nov 09, 2017 | 7.553 | 7.557 | 7.511 | 7.533 | 12,075 | -0.08(-1.00%) |
Nov 08, 2017 | 7.570 | 7.618 | 7.570 | 7.610 | 11,325 | +0.01(+0.08%) |
Nov 07, 2017 | 7.610 | 7.610 | 7.591 | 7.604 | 6,743 | -0.05(-0.69%) |
Nov 06, 2017 | 7.590 | 7.658 | 7.590 | 7.656 | 41,039 | -0.01(-0.07%) |
Nov 03, 2017 | 7.662 | 7.690 | 7.634 | 7.662 | 63,356 | +0.04(+0.53%) |
Nov 02, 2017 | 7.662 | 7.666 | 7.622 | 7.622 | 19,249 | -0.07(-0.89%) |