Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.342 | 9.414 | 9.276 | 9.398 | 48,043 | +0.12(+1.25%) |
Jan 30, 2018 | 9.420 | 9.420 | 9.282 | 9.282 | 90,808 | -0.15(-1.64%) |
Jan 29, 2018 | 9.481 | 9.514 | 9.436 | 9.436 | 60,837 | -0.10(-1.05%) |
Jan 26, 2018 | 9.547 | 9.630 | 9.528 | 9.537 | 60,076 | -0.01(-0.11%) |
Jan 25, 2018 | 9.586 | 9.586 | 9.481 | 9.547 | 60,582 | -0.02(-0.17%) |
Jan 24, 2018 | 9.603 | 9.603 | 9.564 | 9.564 | 72,644 | -0.03(-0.35%) |
Jan 23, 2018 | 9.564 | 9.614 | 9.564 | 9.597 | 96,482 | +0.04(+0.41%) |
Jan 22, 2018 | 9.531 | 9.564 | 9.483 | 9.558 | 44,704 | +0.07(+0.76%) |
Jan 19, 2018 | 9.470 | 9.542 | 9.470 | 9.486 | 20,843 | +0.01(+0.12%) |
Jan 18, 2018 | 9.547 | 9.547 | 9.459 | 9.475 | 46,901 | -0.07(-0.75%) |
Jan 17, 2018 | 9.564 | 9.564 | 9.531 | 9.547 | 25,022 | +0.02(+0.17%) |
Jan 16, 2018 | 9.497 | 9.564 | 9.497 | 9.531 | 49,145 | +0.04(+0.41%) |
Jan 12, 2018 | 9.492 | 9.492 | 9.492 | 0 | +0.06(+0.65%) | |
Jan 11, 2018 | 9.481 | 9.533 | 9.431 | 9.431 | 20,460 | -0.01(-0.06%) |
Jan 10, 2018 | 9.557 | 9.590 | 9.436 | 9.436 | 100,385 | -0.14(-1.44%) |
Jan 09, 2018 | 9.739 | 9.739 | 9.552 | 9.574 | 84,248 | -0.11(-1.14%) |
Jan 08, 2018 | 9.656 | 9.744 | 9.656 | 9.684 | 42,406 | +0.08(+0.86%) |
Jan 05, 2018 | 9.568 | 9.645 | 9.563 | 9.601 | 41,528 | +0.05(+0.52%) |
Jan 04, 2018 | 9.590 | 9.590 | 9.497 | 9.552 | 43,634 | -0.01(-0.06%) |
Jan 03, 2018 | 9.497 | 9.568 | 9.475 | 9.557 | 37,115 | +0.10(+1.05%) |
Jan 02, 2018 | 9.486 | 9.513 | 9.458 | 9.458 | 39,095 | +0.01(+0.06%) |
Dec 29, 2017 | 9.453 | 9.453 | 9.453 | 0 | +0.02(+0.23%) | |
Dec 28, 2017 | 9.414 | 9.449 | 9.398 | 9.431 | 82,253 | +0.02(+0.18%) |
Dec 27, 2017 | 9.469 | 9.486 | 9.403 | 9.414 | 48,476 | -0.04(-0.47%) |
Dec 26, 2017 | 9.447 | 9.502 | 9.376 | 9.458 | 89,590 | -0.01(-0.12%) |
Dec 22, 2017 | 9.436 | 9.491 | 9.348 | 9.469 | 64,955 | +0.07(+0.76%) |
Dec 21, 2017 | 9.387 | 9.436 | 9.381 | 9.398 | 57,449 | +0.03(+0.29%) |
Dec 20, 2017 | 9.354 | 9.431 | 9.348 | 9.370 | 56,072 | +0.07(+0.77%) |
Dec 19, 2017 | 9.513 | 9.513 | 9.299 | 9.299 | 47,985 | -0.18(-1.86%) |
Dec 18, 2017 | 9.453 | 9.530 | 9.425 | 9.475 | 121,599 | +0.01(+0.12%) |
Dec 15, 2017 | 9.409 | 9.486 | 9.409 | 9.464 | 70,509 | +0.05(+0.53%) |
Dec 14, 2017 | 9.376 | 9.472 | 9.365 | 9.414 | 59,609 | +0.04(+0.41%) |
Dec 13, 2017 | 9.392 | 9.409 | 9.354 | 9.376 | 26,686 | +0.03(+0.35%) |
Dec 12, 2017 | 9.381 | 9.402 | 9.332 | 9.343 | 18,205 | +0.01(+0.12%) |
Dec 11, 2017 | 9.360 | 9.394 | 9.332 | 9.332 | 32,220 | +0.00(+0.02%) |
Dec 08, 2017 | 9.371 | 9.390 | 9.305 | 9.331 | 60,631 | -0.01(-0.08%) |
Dec 07, 2017 | 9.474 | 9.480 | 9.316 | 9.338 | 78,309 | -0.09(-0.93%) |
Dec 06, 2017 | 9.463 | 9.485 | 9.398 | 9.425 | 47,611 | -0.02(-0.17%) |
Dec 05, 2017 | 9.463 | 9.496 | 9.420 | 9.442 | 52,874 | +0.04(+0.47%) |
Dec 04, 2017 | 9.425 | 9.442 | 9.343 | 9.398 | 44,485 | +0.02(+0.17%) |
Dec 01, 2017 | 9.420 | 9.463 | 9.327 | 9.381 | 73,374 | -0.01(-0.12%) |
Nov 30, 2017 | 9.425 | 9.436 | 9.322 | 9.392 | 55,328 | +0.02(+0.17%) |
Nov 29, 2017 | 9.420 | 9.431 | 9.362 | 9.376 | 48,853 | -0.04(-0.41%) |
Nov 28, 2017 | 9.371 | 9.425 | 9.371 | 9.414 | 39,289 | +0.08(+0.82%) |
Nov 27, 2017 | 9.398 | 9.411 | 9.310 | 9.338 | 63,145 | -0.03(-0.35%) |
Nov 24, 2017 | 9.420 | 9.431 | 9.349 | 9.371 | 33,240 | -0.01(-0.12%) |
Nov 22, 2017 | 9.392 | 9.436 | 9.306 | 9.381 | 40,204 | +0.04(+0.47%) |
Nov 21, 2017 | 9.349 | 9.409 | 9.316 | 9.338 | 92,518 | +0.03(+0.35%) |
Nov 20, 2017 | 9.310 | 9.365 | 9.289 | 9.305 | 43,882 | +0.04(+0.41%) |
Nov 17, 2017 | 9.327 | 9.374 | 9.190 | 9.267 | 60,982 | -0.07(-0.70%) |
Nov 16, 2017 | 9.201 | 9.338 | 9.185 | 9.332 | 82,123 | +0.15(+1.61%) |
Nov 15, 2017 | 9.255 | 9.255 | 9.173 | 9.185 | 57,833 | -0.03(-0.29%) |
Nov 14, 2017 | 9.272 | 9.272 | 8.984 | 9.212 | 196,665 | -0.04(-0.41%) |
Nov 13, 2017 | 9.375 | 9.375 | 9.241 | 9.250 | 68,663 | -0.04(-0.41%) |
Nov 10, 2017 | 9.358 | 9.418 | 9.288 | 9.288 | 36,779 | -0.07(-0.70%) |
Nov 09, 2017 | 9.380 | 9.424 | 9.304 | 9.353 | 71,375 | -0.03(-0.29%) |
Nov 08, 2017 | 9.494 | 9.500 | 9.315 | 9.380 | 128,914 | -0.08(-0.80%) |
Nov 07, 2017 | 9.418 | 9.478 | 9.391 | 9.456 | 57,024 | +0.05(+0.58%) |
Nov 06, 2017 | 9.500 | 9.510 | 9.386 | 9.402 | 74,554 | +0.05(+0.52%) |
Nov 03, 2017 | 9.310 | 9.438 | 9.293 | 9.353 | 34,828 | +0.05(+0.58%) |
Nov 02, 2017 | 9.364 | 9.364 | 9.315 | 9.299 | 48,427 | -0.01(-0.06%) |