Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.467 | 9.621 | 9.441 | 9.487 | 108,940 | +0.01(+0.11%) |
Jan 30, 2018 | 9.544 | 9.544 | 9.420 | 9.477 | 98,861 | -0.13(-1.39%) |
Jan 29, 2018 | 9.765 | 9.765 | 9.611 | 9.611 | 71,624 | -0.21(-2.15%) |
Jan 26, 2018 | 9.970 | 9.970 | 9.801 | 9.821 | 41,559 | -0.16(-1.65%) |
Jan 25, 2018 | 10.02 | 10.02 | 9.970 | 9.986 | 50,673 | -0.02(-0.15%) |
Jan 24, 2018 | 10.10 | 10.11 | 9.991 | 10.00 | 22,427 | -0.08(-0.77%) |
Jan 23, 2018 | 10.04 | 10.12 | 10.04 | 10.08 | 24,972 | +0.02(+0.20%) |
Jan 22, 2018 | 10.06 | 10.11 | 9.981 | 10.06 | 55,225 | -0.05(-0.51%) |
Jan 19, 2018 | 9.939 | 10.11 | 9.939 | 10.11 | 33,839 | +0.14(+1.39%) |
Jan 18, 2018 | 10.05 | 10.06 | 9.965 | 9.970 | 116,727 | -0.09(-0.92%) |
Jan 17, 2018 | 10.08 | 10.16 | 9.975 | 10.06 | 49,475 | +0.01(+0.05%) |
Jan 16, 2018 | 10.20 | 10.20 | 10.04 | 10.06 | 97,436 | -0.11(-1.06%) |
Jan 12, 2018 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.10 | 10.18 | 10.08 | 10.14 | 38,185 | +0.08(+0.76%) |
Jan 10, 2018 | 10.00 | 10.12 | 10.00 | 10.07 | 48,492 | +0.08(+0.82%) |
Jan 09, 2018 | 9.909 | 10.00 | 9.909 | 9.986 | 34,247 | +0.09(+0.88%) |
Jan 08, 2018 | 9.842 | 9.945 | 9.786 | 9.898 | 27,916 | +0.02(+0.21%) |
Jan 05, 2018 | 9.852 | 9.945 | 9.823 | 9.878 | 35,078 | +0.05(+0.47%) |
Jan 04, 2018 | 9.785 | 10.06 | 9.775 | 9.832 | 66,814 | +0.10(+1.06%) |
Jan 03, 2018 | 9.765 | 9.903 | 9.724 | 9.729 | 229,591 | -0.04(-0.42%) |
Jan 02, 2018 | 9.826 | 9.914 | 9.770 | 9.770 | 81,294 | -0.08(-0.78%) |
Dec 29, 2017 | 9.847 | 9.847 | 9.847 | 0 | -0.10(-1.03%) | |
Dec 28, 2017 | 9.975 | 10.08 | 9.939 | 9.950 | 25,485 | -0.04(-0.41%) |
Dec 27, 2017 | 10.03 | 10.03 | 9.923 | 9.991 | 29,963 | -0.02(-0.21%) |
Dec 26, 2017 | 10.08 | 10.08 | 9.986 | 10.01 | 26,009 | -0.05(-0.51%) |
Dec 22, 2017 | 10.07 | 10.15 | 10.02 | 10.06 | 19,697 | -0.05(-0.46%) |
Dec 21, 2017 | 10.11 | 10.12 | 10.08 | 10.11 | 27,626 | +0.02(+0.20%) |
Dec 20, 2017 | 10.15 | 10.18 | 10.05 | 10.09 | 16,949 | -0.02(-0.20%) |
Dec 19, 2017 | 10.17 | 10.25 | 10.07 | 10.11 | 57,168 | -0.01(-0.05%) |
Dec 18, 2017 | 10.12 | 10.20 | 10.08 | 10.11 | 47,192 | +0.09(+0.87%) |
Dec 15, 2017 | 10.01 | 10.25 | 9.960 | 10.03 | 417,069 | -0.01(-0.05%) |
Dec 14, 2017 | 10.08 | 10.14 | 9.986 | 10.03 | 41,715 | -0.01(-0.10%) |
Dec 13, 2017 | 10.01 | 10.20 | 9.986 | 10.04 | 49,119 | +0.05(+0.51%) |
Dec 12, 2017 | 9.970 | 10.01 | 9.928 | 9.991 | 22,888 | +0.06(+0.62%) |
Dec 11, 2017 | 9.970 | 10.02 | 9.903 | 9.929 | 33,803 | -0.01(-0.05%) |
Dec 08, 2017 | 10.09 | 10.09 | 9.878 | 9.934 | 32,753 | -0.09(-0.87%) |
Dec 07, 2017 | 9.991 | 10.03 | 9.942 | 10.02 | 64,298 | +0.05(+0.52%) |
Dec 06, 2017 | 9.934 | 10.15 | 9.934 | 9.970 | 36,368 | +0.02(+0.15%) |
Dec 05, 2017 | 10.03 | 10.07 | 9.919 | 9.955 | 69,579 | -0.04(-0.36%) |
Dec 04, 2017 | 10.04 | 10.04 | 9.919 | 9.991 | 35,601 | +0.09(+0.88%) |
Dec 01, 2017 | 9.960 | 9.960 | 9.662 | 9.903 | 38,722 | -0.06(-0.57%) |
Nov 30, 2017 | 10.20 | 10.20 | 9.939 | 9.960 | 58,791 | -0.21(-2.07%) |
Nov 29, 2017 | 10.02 | 10.20 | 9.898 | 10.17 | 105,301 | +0.17(+1.75%) |
Nov 28, 2017 | 9.939 | 9.996 | 9.820 | 9.996 | 62,488 | +0.11(+1.09%) |
Nov 27, 2017 | 9.683 | 9.986 | 9.683 | 9.888 | 35,348 | +0.21(+2.18%) |
Nov 24, 2017 | 9.785 | 9.785 | 9.652 | 9.677 | 16,902 | -0.06(-0.63%) |
Nov 22, 2017 | 9.903 | 9.929 | 9.739 | 9.739 | 27,532 | -0.11(-1.15%) |
Nov 21, 2017 | 9.847 | 9.896 | 9.667 | 9.852 | 54,668 | +0.06(+0.63%) |
Nov 20, 2017 | 9.672 | 9.796 | 9.672 | 9.790 | 32,150 | +0.14(+1.49%) |
Nov 17, 2017 | 9.544 | 9.708 | 9.523 | 9.647 | 52,465 | +0.04(+0.43%) |
Nov 16, 2017 | 9.533 | 9.693 | 9.523 | 9.605 | 31,365 | +0.15(+1.63%) |
Nov 15, 2017 | 9.415 | 9.559 | 9.415 | 9.451 | 21,755 | -0.02(-0.16%) |
Nov 14, 2017 | 9.436 | 9.508 | 9.374 | 9.467 | 31,315 | +0.09(+0.93%) |
Nov 13, 2017 | 9.436 | 9.446 | 9.266 | 9.379 | 57,406 | -0.05(-0.54%) |
Nov 10, 2017 | 9.492 | 9.562 | 9.364 | 9.431 | 44,209 | -0.04(-0.43%) |
Nov 09, 2017 | 9.528 | 9.652 | 9.359 | 9.472 | 59,803 | -0.17(-1.81%) |
Nov 08, 2017 | 9.801 | 9.816 | 9.559 | 9.647 | 36,473 | -0.21(-2.14%) |
Nov 07, 2017 | 10.20 | 10.26 | 9.729 | 9.857 | 83,401 | -0.40(-3.86%) |
Nov 06, 2017 | 10.03 | 10.27 | 10.02 | 10.25 | 44,348 | +0.22(+2.20%) |
Nov 03, 2017 | 10.27 | 10.27 | 10.02 | 10.03 | 38,487 | -0.24(-2.30%) |
Nov 02, 2017 | 10.04 | 10.38 | 10.02 | 10.27 | 150,665 | +0.21(+2.04%) |