Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.800 | 8.820 | 8.800 | 8.820 | 491 | -0.01(-0.11%) |
Jan 30, 2018 | 8.990 | 8.830 | 8.830 | 5,220 | -0.16(-1.78%) | |
Jan 29, 2018 | 9.020 | 9.020 | 8.985 | 8.990 | 3,710 | -0.10(-1.10%) |
Jan 26, 2018 | 9.140 | 9.140 | 9.080 | 9.090 | 4,342 | -0.05(-0.55%) |
Jan 25, 2018 | 9.180 | 9.180 | 9.140 | 9.140 | 1,311 | -0.04(-0.44%) |
Jan 24, 2018 | 9.190 | 9.190 | 9.180 | 9.180 | 880 | -0.01(-0.11%) |
Jan 23, 2018 | 9.150 | 9.190 | 9.150 | 9.190 | 2,962 | +0.05(+0.55%) |
Jan 22, 2018 | 9.130 | 9.140 | 9.130 | 9.140 | 2,000 | +0.01(+0.11%) |
Jan 19, 2018 | 9.110 | 9.140 | 9.110 | 9.130 | 10,900 | +0.02(+0.22%) |
Jan 18, 2018 | 9.180 | 9.180 | 9.110 | 9.110 | 2,103 | -0.02(-0.22%) |
Jan 17, 2018 | 9.060 | 9.130 | 9.060 | 9.130 | 7,600 | +0.05(+0.55%) |
Jan 16, 2018 | 9.150 | 9.150 | 9.080 | 9.080 | 658 | -0.11(-1.20%) |
Jan 15, 2018 | 9.120 | 9.190 | 9.120 | 9.190 | 10,396 | +0.07(+0.77%) |
Jan 12, 2018 | 9.040 | 9.130 | 9.040 | 9.120 | 1,705 | +0.02(+0.22%) |
Jan 11, 2018 | 9.070 | 9.070 | 9.070 | 9.100 | 3,840 | +0.02(+0.22%) |
Jan 10, 2018 | 9.100 | 9.100 | 9.080 | 9.080 | 64,507 | -0.10(-1.09%) |
Jan 09, 2018 | 9.180 | 9.180 | 9.180 | 9.180 | 1,450 | +0.00(+0.00%) |
Jan 08, 2018 | 9.160 | 9.180 | 9.160 | 9.180 | 2,922 | -0.01(-0.11%) |
Jan 05, 2018 | 9.200 | 9.210 | 9.190 | 9.190 | 1,400 | -0.02(-0.22%) |
Jan 04, 2018 | 9.230 | 9.240 | 9.210 | 9.210 | 1,398 | +0.01(+0.11%) |
Jan 03, 2018 | 9.150 | 9.200 | 9.150 | 9.200 | 2,036 | +0.06(+0.66%) |
Jan 02, 2018 | 9.020 | 9.140 | 9.020 | 9.140 | 3,376 | +0.10(+1.11%) |
Dec 28, 2017 | 9.040 | 9.040 | 9.040 | 0 | -0.07(-0.77%) | |
Dec 27, 2017 | 9.110 | 9.110 | 9.110 | 9.110 | 1,000 | +0.01(+0.11%) |
Dec 22, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 150 | +0.02(+0.22%) |
Dec 21, 2017 | 9.100 | 9.100 | 9.080 | 9.080 | 2,915 | -0.02(-0.22%) |
Dec 20, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 1,000 | +0.04(+0.44%) |
Dec 19, 2017 | 9.070 | 9.070 | 9.060 | 9.060 | 6,500 | -0.01(-0.11%) |
Dec 18, 2017 | 9.250 | 9.250 | 9.070 | 9.070 | 32,501 | -0.02(-0.22%) |
Dec 15, 2017 | 9.100 | 9.100 | 9.090 | 9.090 | 5,520 | -0.01(-0.11%) |
Dec 14, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 250 | -0.02(-0.22%) |
Dec 13, 2017 | 9.180 | 9.180 | 9.120 | 9.120 | 9,232 | +0.00(+0.00%) |
Dec 12, 2017 | 9.160 | 9.160 | 9.120 | 9.120 | 1,800 | -0.02(-0.22%) |
Dec 11, 2017 | 9.140 | 9.140 | 9.140 | 9.140 | 235 | +0.03(+0.33%) |
Dec 08, 2017 | 9.110 | 9.120 | 9.080 | 9.110 | 3,100 | +0.06(+0.66%) |
Dec 05, 2017 | 9.050 | 9.050 | 9.050 | 8 | -0.05(-0.55%) | |
Dec 04, 2017 | 9.160 | 9.160 | 9.100 | 9.100 | 280 | -0.06(-0.66%) |
Dec 01, 2017 | 9.170 | 9.170 | 9.160 | 9.160 | 800 | +0.00(+0.00%) |
Nov 30, 2017 | 9.070 | 9.160 | 9.070 | 9.160 | 2,061 | +0.19(+2.12%) |
Nov 29, 2017 | 8.940 | 8.970 | 8.940 | 8.970 | 3,877 | -0.03(-0.33%) |
Nov 28, 2017 | 9.060 | 9.060 | 9.000 | 9.000 | 727 | -0.05(-0.55%) |
Nov 27, 2017 | 9.090 | 9.090 | 9.040 | 9.050 | 3,983 | -0.10(-1.09%) |
Nov 24, 2017 | 9.140 | 9.150 | 9.140 | 9.150 | 1,000 | +0.04(+0.44%) |
Nov 23, 2017 | 9.120 | 9.120 | 9.100 | 9.110 | 3,245 | +0.03(+0.33%) |
Nov 22, 2017 | 9.080 | 9.080 | 9.080 | 9.080 | 1,000 | +0.02(+0.22%) |
Nov 21, 2017 | 9.050 | 9.080 | 9.050 | 9.060 | 1,615 | +0.07(+0.78%) |
Nov 20, 2017 | 8.970 | 8.990 | 8.970 | 8.990 | 2,825 | +0.08(+0.90%) |
Nov 17, 2017 | 8.915 | 8.915 | 8.880 | 8.910 | 2,500 | +0.03(+0.34%) |
Nov 16, 2017 | 8.900 | 8.900 | 8.870 | 8.880 | 4,165 | +0.00(+0.00%) |
Nov 15, 2017 | 8.880 | 8.890 | 8.840 | 8.880 | 10,401 | -0.04(-0.45%) |
Nov 14, 2017 | 8.940 | 8.940 | 8.920 | 8.920 | 9,400 | -0.05(-0.56%) |
Nov 13, 2017 | 9.040 | 9.040 | 8.970 | 8.970 | 1,830 | -0.05(-0.55%) |
Nov 10, 2017 | 9.085 | 9.085 | 9.020 | 9.020 | 4,400 | -0.11(-1.20%) |
Nov 09, 2017 | 9.140 | 9.140 | 9.130 | 9.130 | 501 | -0.04(-0.44%) |
Nov 08, 2017 | 9.170 | 9.170 | 9.170 | 9.170 | 329 | -0.04(-0.43%) |
Nov 07, 2017 | 9.240 | 9.240 | 9.210 | 9.210 | 1,004 | +0.00(+0.00%) |
Nov 06, 2017 | 9.220 | 9.260 | 9.200 | 9.210 | 9,500 | +0.04(+0.44%) |
Nov 03, 2017 | 9.210 | 9.210 | 9.170 | 9.170 | 2,100 | -0.06(-0.65%) |
Nov 02, 2017 | 9.300 | 9.300 | 9.200 | 9.230 | 7,589 | -0.12(-1.28%) |