Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.446 | 9.499 | 9.378 | 9.378 | 84,837 | -0.05(-0.48%) |
Jan 30, 2018 | 9.461 | 9.469 | 9.416 | 9.423 | 102,483 | -0.03(-0.32%) |
Jan 29, 2018 | 9.544 | 9.544 | 9.454 | 9.454 | 152,140 | -0.09(-0.95%) |
Jan 26, 2018 | 9.559 | 9.559 | 9.514 | 9.544 | 107,568 | -0.03(-0.32%) |
Jan 25, 2018 | 9.605 | 9.609 | 9.567 | 9.575 | 95,940 | -0.04(-0.39%) |
Jan 24, 2018 | 9.620 | 9.650 | 9.605 | 9.612 | 98,271 | -0.03(-0.31%) |
Jan 23, 2018 | 9.643 | 9.673 | 9.635 | 9.643 | 70,541 | -0.00(-0.04%) |
Jan 22, 2018 | 9.643 | 9.658 | 9.628 | 9.646 | 101,518 | -0.00(-0.04%) |
Jan 19, 2018 | 9.635 | 9.650 | 9.597 | 9.650 | 89,026 | +0.02(+0.16%) |
Jan 18, 2018 | 9.628 | 9.664 | 9.620 | 9.635 | 67,656 | -0.01(-0.08%) |
Jan 17, 2018 | 9.650 | 9.681 | 9.635 | 9.643 | 104,950 | +0.00(+0.00%) |
Jan 16, 2018 | 9.658 | 9.672 | 9.643 | 9.643 | 73,782 | -0.01(-0.08%) |
Jan 12, 2018 | 9.650 | 9.650 | 9.650 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 9.675 | 9.675 | 9.645 | 9.667 | 145,175 | +0.00(+0.00%) |
Jan 10, 2018 | 9.667 | 9.692 | 9.663 | 9.667 | 42,633 | -0.04(-0.39%) |
Jan 09, 2018 | 9.735 | 9.743 | 9.697 | 9.705 | 90,781 | -0.03(-0.31%) |
Jan 08, 2018 | 9.765 | 9.765 | 9.735 | 9.735 | 39,469 | -0.01(-0.08%) |
Jan 05, 2018 | 9.743 | 9.750 | 9.728 | 9.743 | 39,082 | +0.02(+0.23%) |
Jan 04, 2018 | 9.697 | 9.743 | 9.697 | 9.720 | 59,966 | +0.01(+0.08%) |
Jan 03, 2018 | 9.690 | 9.735 | 9.637 | 9.712 | 124,778 | -0.01(-0.08%) |
Jan 02, 2018 | 9.728 | 9.728 | 9.720 | 9.720 | 70,523 | -0.02(-0.15%) |
Dec 29, 2017 | 9.735 | 9.735 | 9.735 | 0 | +0.08(+0.78%) | |
Dec 28, 2017 | 9.660 | 9.735 | 9.660 | 9.660 | 152,446 | -0.03(-0.31%) |
Dec 27, 2017 | 9.705 | 9.728 | 9.682 | 9.690 | 225,647 | -0.02(-0.16%) |
Dec 26, 2017 | 9.637 | 9.705 | 9.607 | 9.705 | 172,152 | +0.07(+0.70%) |
Dec 22, 2017 | 9.667 | 9.720 | 9.637 | 9.637 | 107,339 | -0.06(-0.62%) |
Dec 21, 2017 | 9.637 | 9.720 | 9.607 | 9.697 | 202,511 | +0.07(+0.78%) |
Dec 20, 2017 | 9.622 | 9.660 | 9.607 | 9.622 | 168,040 | -0.03(-0.31%) |
Dec 19, 2017 | 9.630 | 9.660 | 9.607 | 9.652 | 180,601 | +0.00(+0.00%) |
Dec 18, 2017 | 9.690 | 9.712 | 9.645 | 9.652 | 181,327 | -0.07(-0.70%) |
Dec 15, 2017 | 9.735 | 9.735 | 9.697 | 9.720 | 106,973 | -0.02(-0.23%) |
Dec 14, 2017 | 9.750 | 9.765 | 9.720 | 9.743 | 131,716 | -0.02(-0.15%) |
Dec 13, 2017 | 9.720 | 9.758 | 9.705 | 9.758 | 119,320 | +0.02(+0.23%) |
Dec 12, 2017 | 9.750 | 9.750 | 9.720 | 9.735 | 116,346 | -0.05(-0.46%) |
Dec 11, 2017 | 9.773 | 9.795 | 9.750 | 9.780 | 164,031 | -0.04(-0.39%) |
Dec 08, 2017 | 9.811 | 9.886 | 9.781 | 9.819 | 77,747 | -0.02(-0.23%) |
Dec 07, 2017 | 9.886 | 9.909 | 9.834 | 9.841 | 84,056 | -0.05(-0.46%) |
Dec 06, 2017 | 9.841 | 9.894 | 9.819 | 9.886 | 84,302 | +0.07(+0.69%) |
Dec 05, 2017 | 9.744 | 9.819 | 9.736 | 9.819 | 42,941 | +0.09(+0.93%) |
Dec 04, 2017 | 9.699 | 9.736 | 9.691 | 9.729 | 115,493 | -0.03(-0.31%) |
Dec 01, 2017 | 9.736 | 9.774 | 9.721 | 9.759 | 57,211 | +0.02(+0.23%) |
Nov 30, 2017 | 9.706 | 9.744 | 9.699 | 9.736 | 56,812 | +0.02(+0.15%) |
Nov 29, 2017 | 9.759 | 9.759 | 9.699 | 9.721 | 93,383 | -0.06(-0.61%) |
Nov 28, 2017 | 9.751 | 9.781 | 9.684 | 9.781 | 68,147 | +0.05(+0.46%) |
Nov 27, 2017 | 9.721 | 9.736 | 9.684 | 9.736 | 94,672 | +0.03(+0.31%) |
Nov 24, 2017 | 9.751 | 9.759 | 9.706 | 9.706 | 48,202 | -0.05(-0.46%) |
Nov 22, 2017 | 9.796 | 9.804 | 9.729 | 9.751 | 96,244 | -0.07(-0.69%) |
Nov 21, 2017 | 9.751 | 9.819 | 9.751 | 9.819 | 30,583 | +0.08(+0.77%) |
Nov 20, 2017 | 9.811 | 9.834 | 9.744 | 9.744 | 52,570 | -0.08(-0.76%) |
Nov 17, 2017 | 9.834 | 9.879 | 9.777 | 9.819 | 82,809 | -0.02(-0.15%) |
Nov 16, 2017 | 9.796 | 9.834 | 9.781 | 9.834 | 52,275 | +0.03(+0.31%) |
Nov 15, 2017 | 9.796 | 9.834 | 9.788 | 9.804 | 124,793 | +0.02(+0.15%) |
Nov 14, 2017 | 9.759 | 9.804 | 9.747 | 9.789 | 86,561 | +0.06(+0.57%) |
Nov 13, 2017 | 9.711 | 9.748 | 9.711 | 9.733 | 57,851 | +0.05(+0.54%) |
Nov 10, 2017 | 9.703 | 9.703 | 9.666 | 9.681 | 73,572 | -0.05(-0.54%) |
Nov 09, 2017 | 9.733 | 9.756 | 9.711 | 9.733 | 65,263 | -0.01(-0.08%) |
Nov 08, 2017 | 9.763 | 9.785 | 9.741 | 9.741 | 59,632 | -0.02(-0.23%) |
Nov 07, 2017 | 9.726 | 9.770 | 9.699 | 9.763 | 101,605 | +0.04(+0.46%) |
Nov 06, 2017 | 9.703 | 9.703 | 9.703 | 9.718 | 85,797 | +0.01(+0.15%) |
Nov 03, 2017 | 9.681 | 9.733 | 9.658 | 9.703 | 93,077 | +0.00(+0.00%) |
Nov 02, 2017 | 9.688 | 9.707 | 9.666 | 9.703 | 79,872 | +0.00(+0.00%) |