Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.330 | 9.390 | 9.220 | 9.300 | 19,634 | +0.05(+0.54%) |
Jan 30, 2018 | 9.350 | 9.370 | 9.190 | 9.250 | 19,428 | +0.00(+0.00%) |
Jan 29, 2018 | 9.420 | 9.420 | 9.250 | 9.250 | 33,023 | -0.65(-6.57%) |
Jan 26, 2018 | 9.865 | 9.900 | 9.702 | 9.900 | 4,840 | +0.15(+1.54%) |
Jan 25, 2018 | 9.660 | 9.840 | 9.660 | 9.750 | 12,298 | +0.38(+4.06%) |
Jan 24, 2018 | 9.690 | 9.690 | 9.285 | 9.370 | 67,047 | -0.41(-4.19%) |
Jan 23, 2018 | 9.806 | 9.820 | 9.740 | 9.780 | 12,161 | -0.12(-1.21%) |
Jan 22, 2018 | 9.880 | 9.910 | 9.831 | 9.900 | 3,747 | -0.03(-0.30%) |
Jan 19, 2018 | 9.800 | 9.930 | 9.790 | 9.930 | 9,547 | +0.11(+1.12%) |
Jan 18, 2018 | 9.770 | 9.890 | 9.770 | 9.820 | 7,724 | +0.07(+0.72%) |
Jan 17, 2018 | 9.620 | 9.880 | 9.610 | 9.750 | 12,121 | +0.23(+2.42%) |
Jan 16, 2018 | 9.730 | 9.730 | 9.450 | 9.520 | 23,039 | -0.86(-8.25%) |
Jan 12, 2018 | 10.38 | 10.38 | 10.38 | 0 | +0.09(+0.84%) | |
Jan 11, 2018 | 10.39 | 10.39 | 10.26 | 10.29 | 7,472 | -0.10(-0.96%) |
Jan 10, 2018 | 10.43 | 10.44 | 10.34 | 10.39 | 15,126 | -0.13(-1.23%) |
Jan 09, 2018 | 10.57 | 10.61 | 10.43 | 10.52 | 13,240 | -0.03(-0.29%) |
Jan 08, 2018 | 10.53 | 10.62 | 10.50 | 10.55 | 11,585 | +0.10(+1.00%) |
Jan 05, 2018 | 10.42 | 10.54 | 10.42 | 10.45 | 10,859 | +0.02(+0.15%) |
Jan 04, 2018 | 10.27 | 10.50 | 10.24 | 10.43 | 21,690 | +0.12(+1.16%) |
Jan 03, 2018 | 10.37 | 10.37 | 10.22 | 10.31 | 13,815 | -0.02(-0.19%) |
Jan 02, 2018 | 10.31 | 10.38 | 10.25 | 10.33 | 18,580 | +0.13(+1.28%) |
Dec 29, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.49%) | |
Dec 28, 2017 | 10.25 | 10.33 | 10.14 | 10.25 | 17,049 | -0.14(-1.35%) |
Dec 27, 2017 | 10.44 | 10.50 | 10.36 | 10.39 | 24,376 | -0.04(-0.38%) |
Dec 26, 2017 | 10.35 | 10.49 | 10.12 | 10.43 | 41,680 | +0.23(+2.25%) |
Dec 22, 2017 | 10.20 | 10.23 | 10.17 | 10.20 | 8,784 | +0.02(+0.20%) |
Dec 21, 2017 | 10.20 | 10.26 | 10.15 | 10.18 | 9,563 | +0.06(+0.59%) |
Dec 20, 2017 | 9.990 | 10.20 | 9.970 | 10.12 | 35,149 | +0.36(+3.69%) |
Dec 19, 2017 | 9.910 | 9.921 | 9.690 | 9.760 | 16,937 | -0.12(-1.21%) |
Dec 18, 2017 | 9.840 | 9.990 | 9.840 | 9.880 | 12,364 | +0.18(+1.86%) |
Dec 15, 2017 | 9.570 | 9.700 | 9.570 | 9.700 | 8,951 | +0.14(+1.46%) |
Dec 14, 2017 | 9.639 | 9.730 | 9.560 | 9.560 | 7,897 | -0.23(-2.35%) |
Dec 13, 2017 | 9.730 | 9.870 | 9.725 | 9.790 | 27,005 | +0.01(+0.10%) |
Dec 12, 2017 | 9.890 | 9.930 | 9.763 | 9.780 | 8,634 | -0.18(-1.81%) |
Dec 11, 2017 | 9.980 | 10.00 | 9.881 | 9.960 | 21,312 | +0.06(+0.61%) |
Dec 08, 2017 | 9.880 | 9.940 | 9.855 | 9.900 | 10,656 | -0.04(-0.43%) |
Dec 07, 2017 | 9.841 | 9.969 | 9.841 | 9.943 | 6,324 | -0.02(-0.17%) |
Dec 06, 2017 | 9.900 | 10.01 | 9.900 | 9.960 | 6,943 | -0.04(-0.40%) |
Dec 05, 2017 | 10.06 | 10.07 | 9.850 | 10.00 | 8,189 | +0.09(+0.91%) |
Dec 04, 2017 | 9.990 | 10.04 | 9.881 | 9.910 | 5,735 | +0.03(+0.30%) |
Dec 01, 2017 | 9.950 | 9.950 | 9.840 | 9.880 | 1,913 | -0.05(-0.49%) |
Nov 30, 2017 | 9.950 | 10.01 | 9.910 | 9.929 | 3,994 | +0.09(+0.90%) |
Nov 29, 2017 | 10.00 | 10.05 | 9.800 | 9.840 | 11,890 | -0.05(-0.55%) |
Nov 28, 2017 | 10.00 | 10.00 | 9.840 | 9.894 | 8,592 | +0.08(+0.80%) |
Nov 27, 2017 | 9.890 | 9.890 | 9.810 | 9.816 | 2,158 | -0.06(-0.65%) |
Nov 24, 2017 | 9.960 | 9.970 | 9.880 | 9.880 | 1,381 | -0.12(-1.20%) |
Nov 22, 2017 | 10.20 | 10.20 | 9.910 | 10.00 | 45,034 | -0.10(-0.99%) |
Nov 21, 2017 | 10.04 | 10.16 | 9.630 | 10.10 | 74,526 | +0.76(+8.14%) |
Nov 20, 2017 | 9.420 | 9.490 | 9.340 | 9.340 | 5,215 | -0.09(-0.95%) |
Nov 17, 2017 | 9.480 | 9.480 | 9.341 | 9.430 | 1,725 | -0.02(-0.21%) |
Nov 16, 2017 | 9.500 | 9.500 | 9.330 | 9.450 | 5,261 | -0.05(-0.53%) |
Nov 15, 2017 | 9.470 | 9.501 | 9.420 | 9.501 | 2,751 | +0.03(+0.37%) |
Nov 14, 2017 | 9.450 | 9.540 | 9.450 | 9.466 | 4,679 | +0.05(+0.49%) |
Nov 13, 2017 | 9.380 | 9.480 | 9.360 | 9.420 | 7,826 | +0.16(+1.73%) |
Nov 10, 2017 | 9.210 | 9.280 | 9.164 | 9.260 | 6,383 | -0.01(-0.11%) |
Nov 09, 2017 | 9.415 | 9.415 | 9.240 | 9.270 | 4,240 | -0.21(-2.21%) |
Nov 08, 2017 | 9.580 | 9.630 | 9.431 | 9.479 | 3,227 | -0.00(-0.01%) |
Nov 07, 2017 | 9.510 | 9.580 | 9.440 | 9.480 | 5,276 | -0.01(-0.11%) |
Nov 06, 2017 | 9.510 | 9.580 | 9.450 | 9.490 | 5,538 | -0.08(-0.82%) |
Nov 03, 2017 | 9.600 | 9.730 | 9.540 | 9.569 | 8,577 | -0.04(-0.43%) |
Nov 02, 2017 | 9.570 | 9.750 | 9.570 | 9.610 | 4,543 | +0.11(+1.16%) |