Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.895 | 8.998 | 8.839 | 8.934 | 1,361,876 | +0.09(+0.99%) |
Jan 30, 2018 | 8.793 | 8.876 | 8.725 | 8.846 | 1,256,309 | +0.02(+0.22%) |
Jan 29, 2018 | 9.002 | 9.002 | 8.803 | 8.827 | 946,830 | -0.18(-1.95%) |
Jan 26, 2018 | 9.168 | 9.168 | 8.890 | 9.002 | 1,109,542 | -0.15(-1.60%) |
Jan 25, 2018 | 9.256 | 9.309 | 9.134 | 9.149 | 930,200 | -0.10(-1.11%) |
Jan 24, 2018 | 9.368 | 9.426 | 9.231 | 9.251 | 890,298 | -0.14(-1.45%) |
Jan 23, 2018 | 9.387 | 9.421 | 9.353 | 9.387 | 587,967 | +0.01(+0.10%) |
Jan 22, 2018 | 9.261 | 9.431 | 9.256 | 9.377 | 787,180 | +0.11(+1.16%) |
Jan 19, 2018 | 9.178 | 9.275 | 9.114 | 9.270 | 1,103,466 | +0.09(+0.95%) |
Jan 18, 2018 | 9.446 | 9.470 | 9.173 | 9.183 | 1,172,489 | -0.25(-2.63%) |
Jan 17, 2018 | 9.353 | 9.480 | 9.353 | 9.431 | 802,340 | +0.08(+0.89%) |
Jan 16, 2018 | 9.460 | 9.499 | 9.338 | 9.348 | 917,799 | -0.06(-0.67%) |
Jan 12, 2018 | 9.412 | 9.412 | 9.412 | 0 | -0.11(-1.18%) | |
Jan 11, 2018 | 9.524 | 9.616 | 9.519 | 9.524 | 731,367 | +0.01(+0.15%) |
Jan 10, 2018 | 9.626 | 9.655 | 9.407 | 9.509 | 1,237,212 | -0.16(-1.61%) |
Jan 09, 2018 | 9.757 | 9.757 | 9.660 | 9.665 | 475,049 | -0.09(-0.90%) |
Jan 08, 2018 | 9.738 | 9.811 | 9.689 | 9.753 | 806,222 | +0.01(+0.10%) |
Jan 05, 2018 | 9.840 | 9.860 | 9.704 | 9.743 | 955,589 | -0.04(-0.41%) |
Jan 04, 2018 | 9.899 | 9.947 | 9.783 | 9.783 | 569,234 | -0.10(-0.98%) |
Jan 03, 2018 | 9.933 | 9.992 | 9.860 | 9.880 | 661,070 | -0.05(-0.53%) |
Jan 02, 2018 | 9.962 | 10.02 | 9.880 | 9.933 | 906,496 | -0.00(-0.05%) |
Dec 29, 2017 | 9.938 | 9.938 | 9.938 | 0 | -0.09(-0.92%) | |
Dec 28, 2017 | 10.02 | 10.05 | 9.966 | 10.03 | 710,803 | +0.07(+0.73%) |
Dec 27, 2017 | 9.884 | 9.986 | 9.875 | 9.957 | 756,219 | +0.10(+0.98%) |
Dec 26, 2017 | 9.754 | 9.889 | 9.744 | 9.860 | 678,175 | +0.09(+0.89%) |
Dec 22, 2017 | 9.744 | 9.855 | 9.740 | 9.773 | 676,643 | -0.01(-0.10%) |
Dec 21, 2017 | 9.855 | 9.909 | 9.701 | 9.783 | 747,541 | -0.08(-0.83%) |
Dec 20, 2017 | 10.01 | 10.05 | 9.858 | 9.865 | 900,029 | -0.12(-1.21%) |
Dec 19, 2017 | 10.22 | 10.30 | 9.957 | 9.986 | 1,201,717 | -0.25(-2.45%) |
Dec 18, 2017 | 10.32 | 10.48 | 10.21 | 10.24 | 1,334,252 | -0.11(-1.03%) |
Dec 15, 2017 | 10.30 | 10.39 | 10.27 | 10.34 | 2,057,223 | +0.04(+0.37%) |
Dec 14, 2017 | 10.33 | 10.42 | 10.27 | 10.30 | 611,916 | -0.07(-0.70%) |
Dec 13, 2017 | 10.19 | 10.45 | 10.18 | 10.38 | 920,322 | +0.18(+1.80%) |
Dec 12, 2017 | 10.18 | 10.23 | 10.15 | 10.19 | 726,975 | +0.01(+0.10%) |
Dec 11, 2017 | 10.19 | 10.26 | 10.16 | 10.18 | 730,427 | -0.04(-0.38%) |
Dec 08, 2017 | 10.27 | 10.33 | 10.20 | 10.22 | 1,114,445 | +0.00(+0.00%) |
Dec 07, 2017 | 10.27 | 10.27 | 10.20 | 579,354 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.26 | 10.29 | 10.17 | 10.24 | 698,007 | +0.00(+0.05%) |
Dec 05, 2017 | 10.26 | 10.32 | 10.22 | 10.23 | 598,424 | -0.07(-0.65%) |
Dec 04, 2017 | 10.40 | 10.43 | 10.29 | 10.30 | 755,896 | -0.07(-0.69%) |
Dec 01, 2017 | 10.32 | 10.39 | 10.24 | 10.37 | 603,346 | +0.01(+0.14%) |
Nov 30, 2017 | 10.44 | 10.45 | 10.27 | 10.36 | 929,146 | -0.02(-0.23%) |
Nov 29, 2017 | 10.40 | 10.46 | 10.33 | 10.38 | 570,606 | -0.01(-0.14%) |
Nov 28, 2017 | 10.40 | 10.46 | 10.34 | 10.40 | 468,924 | -0.00(-0.05%) |
Nov 27, 2017 | 10.42 | 10.47 | 10.39 | 10.40 | 351,966 | +0.00(+0.00%) |
Nov 24, 2017 | 10.47 | 10.48 | 10.37 | 10.40 | 145,423 | -0.04(-0.37%) |
Nov 22, 2017 | 10.38 | 10.50 | 10.37 | 10.44 | 553,405 | +0.06(+0.60%) |
Nov 21, 2017 | 10.30 | 10.43 | 10.30 | 10.38 | 618,824 | +0.10(+0.93%) |
Nov 20, 2017 | 10.28 | 10.30 | 10.22 | 10.28 | 378,873 | -0.01(-0.09%) |
Nov 17, 2017 | 10.24 | 10.31 | 10.22 | 10.29 | 386,662 | +0.02(+0.23%) |
Nov 16, 2017 | 10.30 | 10.35 | 10.24 | 10.27 | 617,939 | +0.01(+0.09%) |
Nov 15, 2017 | 10.29 | 10.33 | 10.25 | 10.26 | 366,746 | -0.08(-0.74%) |
Nov 14, 2017 | 10.36 | 10.38 | 10.31 | 10.33 | 457,236 | +0.00(+0.00%) |
Nov 13, 2017 | 10.31 | 10.39 | 10.27 | 10.33 | 438,261 | +0.07(+0.70%) |
Nov 10, 2017 | 10.24 | 10.36 | 10.24 | 10.26 | 362,927 | +0.02(+0.23%) |
Nov 09, 2017 | 10.27 | 10.34 | 10.19 | 10.24 | 407,587 | -0.05(-0.47%) |
Nov 08, 2017 | 10.18 | 10.36 | 10.17 | 10.29 | 461,922 | +0.07(+0.70%) |
Nov 07, 2017 | 10.51 | 10.54 | 10.20 | 10.21 | 1,030,910 | -0.21(-2.03%) |
Nov 06, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 375,896 | +0.07(+0.69%) |
Nov 03, 2017 | 10.37 | 10.42 | 10.28 | 10.35 | 378,158 | -0.06(-0.55%) |
Nov 02, 2017 | 10.34 | 10.45 | 10.33 | 10.41 | 511,423 | +0.11(+1.11%) |