Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.187 | 9.187 | 9.187 | 9.187 | 2,657 | -0.01(-0.12%) |
Jan 30, 2018 | 9.198 | 9.183 | 9.183 | 9.198 | 208 | +0.02(+0.17%) |
Jan 29, 2018 | 9.213 | 9.213 | 9.183 | 9.183 | 1,186 | +0.01(+0.08%) |
Jan 26, 2018 | 9.175 | 9.175 | 9.115 | 9.175 | 1,086 | +0.04(+0.42%) |
Jan 25, 2018 | 9.119 | 9.136 | 9.119 | 9.136 | 1,344 | +0.12(+1.29%) |
Jan 23, 2018 | 9.020 | 9.020 | 9.020 | 37 | +0.04(+0.48%) | |
Jan 22, 2018 | 8.951 | 9.021 | 8.951 | 8.976 | 2,477 | +0.08(+0.88%) |
Jan 19, 2018 | 8.899 | 8.906 | 8.863 | 8.899 | 7,205 | +0.09(+1.01%) |
Jan 18, 2018 | 8.810 | 8.810 | 8.810 | 8.810 | 255 | -0.00(-0.05%) |
Jan 17, 2018 | 8.814 | 8.814 | 8.814 | 8.814 | 345 | -0.02(-0.17%) |
Jan 12, 2018 | 8.829 | 8.829 | 8.829 | 274 | +0.07(+0.79%) | |
Jan 11, 2018 | 8.714 | 8.714 | 8.760 | 916 | +0.05(+0.53%) | |
Jan 10, 2018 | 8.791 | 8.791 | 8.714 | 8.714 | 643 | +0.00(+0.00%) |
Jan 09, 2018 | 8.714 | 8.753 | 8.653 | 8.714 | 7,043 | +0.15(+1.70%) |
Jan 08, 2018 | 8.530 | 8.622 | 8.523 | 8.568 | 3,930 | +0.05(+0.53%) |
Jan 05, 2018 | 8.523 | 8.530 | 8.519 | 8.523 | 4,737 | -0.04(-0.44%) |
Jan 04, 2018 | 8.454 | 8.563 | 8.447 | 8.561 | 9,390 | +0.13(+1.53%) |
Jan 03, 2018 | 8.538 | 8.538 | 8.431 | 8.431 | 2,312 | -0.09(-1.07%) |
Jan 02, 2018 | 8.599 | 8.599 | 8.599 | 8.523 | 8,871 | +0.11(+1.30%) |
Dec 29, 2017 | 8.413 | 8.413 | 8.413 | 0 | -0.05(-0.58%) | |
Dec 28, 2017 | 8.515 | 8.584 | 8.409 | 8.462 | 7,238 | -0.07(-0.84%) |
Dec 27, 2017 | 8.431 | 8.553 | 8.431 | 8.534 | 1,411 | +0.08(+0.98%) |
Dec 26, 2017 | 8.454 | 8.644 | 8.447 | 8.451 | 8,509 | -0.15(-1.73%) |
Dec 22, 2017 | 8.713 | 8.713 | 8.599 | 8.599 | 3,195 | -0.08(-0.87%) |
Dec 21, 2017 | 8.713 | 8.713 | 8.637 | 8.675 | 641 | +0.03(+0.30%) |
Dec 20, 2017 | 8.637 | 8.649 | 8.637 | 8.649 | 396 | +0.05(+0.58%) |
Dec 18, 2017 | 8.599 | 8.599 | 8.599 | 261 | +0.08(+0.89%) | |
Dec 15, 2017 | 8.523 | 8.530 | 8.523 | 8.523 | 1,964 | +0.08(+0.90%) |
Dec 14, 2017 | 8.553 | 8.637 | 8.416 | 8.447 | 6,306 | -0.05(-0.54%) |
Dec 13, 2017 | 8.371 | 8.515 | 8.371 | 8.492 | 3,779 | -0.04(-0.45%) |
Dec 12, 2017 | 8.351 | 8.530 | 8.351 | 8.530 | 1,688 | +0.11(+1.33%) |
Dec 11, 2017 | 8.477 | 8.500 | 8.393 | 8.419 | 11,476 | -0.02(-0.24%) |
Dec 08, 2017 | 8.675 | 8.675 | 8.378 | 8.439 | 2,902 | -0.17(-1.95%) |
Dec 07, 2017 | 8.606 | 8.606 | 8.606 | 8.606 | 402 | +0.08(+0.98%) |
Dec 04, 2017 | 8.523 | 8.523 | 8.523 | 61 | +0.00(+0.00%) | |
Dec 01, 2017 | 8.644 | 8.644 | 8.523 | 8.523 | 9,197 | -0.11(-1.32%) |
Nov 29, 2017 | 8.637 | 8.637 | 8.637 | 6 | +0.11(+1.34%) | |
Nov 28, 2017 | 8.523 | 8.523 | 8.523 | 8.523 | 445 | -0.05(-0.53%) |
Nov 27, 2017 | 8.565 | 8.597 | 8.565 | 8.568 | 960 | -0.07(-0.79%) |
Nov 24, 2017 | 8.637 | 8.637 | 8.637 | 8.637 | 222 | +0.06(+0.67%) |
Nov 22, 2017 | 8.544 | 8.637 | 8.544 | 8.580 | 23,566 | +0.06(+0.67%) |
Nov 21, 2017 | 8.523 | 8.597 | 8.523 | 8.523 | 5,014 | -0.04(-0.50%) |
Nov 20, 2017 | 8.601 | 8.601 | 8.530 | 8.565 | 2,382 | -0.04(-0.45%) |
Nov 17, 2017 | 8.604 | 8.604 | 8.604 | 8.604 | 768 | +0.07(+0.87%) |
Nov 16, 2017 | 8.626 | 8.626 | 8.530 | 8.530 | 7,001 | +0.01(+0.09%) |
Nov 15, 2017 | 8.523 | 8.565 | 8.523 | 8.523 | 3,138 | -0.03(-0.39%) |
Nov 09, 2017 | 8.556 | 8.556 | 8.556 | 69 | +0.03(+0.39%) | |
Nov 08, 2017 | 8.698 | 8.768 | 8.523 | 8.523 | 5,069 | -0.14(-1.58%) |
Nov 07, 2017 | 8.530 | 8.660 | 8.530 | 8.660 | 3,458 | -0.09(-1.04%) |
Nov 06, 2017 | 8.837 | 8.837 | 8.751 | 8.751 | 717 | +0.21(+2.50%) |
Nov 03, 2017 | 8.378 | 8.567 | 8.332 | 8.538 | 35,344 | -0.06(-0.70%) |