Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.520 | 9.590 | 9.520 | 9.580 | 4,497 | +0.14(+1.48%) |
Jan 30, 2018 | 9.490 | 9.490 | 9.440 | 9.440 | 3,000 | -0.06(-0.63%) |
Jan 29, 2018 | 9.600 | 9.600 | 9.480 | 9.500 | 520 | -0.12(-1.25%) |
Jan 26, 2018 | 9.600 | 9.660 | 9.600 | 9.620 | 541 | +0.11(+1.16%) |
Jan 25, 2018 | 9.710 | 9.730 | 9.510 | 9.510 | 1,166 | -0.22(-2.26%) |
Jan 24, 2018 | 9.540 | 9.740 | 9.540 | 9.730 | 6,293 | +0.34(+3.62%) |
Jan 23, 2018 | 9.370 | 9.390 | 9.290 | 9.390 | 2,560 | -0.01(-0.11%) |
Jan 22, 2018 | 9.400 | 9.400 | 9.400 | 9.400 | 595 | -0.04(-0.42%) |
Jan 19, 2018 | 9.450 | 9.450 | 9.420 | 9.440 | 4,590 | +0.07(+0.75%) |
Jan 18, 2018 | 9.420 | 9.440 | 9.360 | 9.370 | 3,445 | -0.05(-0.53%) |
Jan 17, 2018 | 9.510 | 9.510 | 9.420 | 9.420 | 1,620 | -0.11(-1.15%) |
Jan 16, 2018 | 9.530 | 9.540 | 9.500 | 9.530 | 1,940 | -0.18(-1.85%) |
Jan 15, 2018 | 9.620 | 9.710 | 9.620 | 9.710 | 4,367 | +0.15(+1.57%) |
Jan 12, 2018 | 9.420 | 9.560 | 9.420 | 9.560 | 6,850 | +0.15(+1.59%) |
Jan 11, 2018 | 9.420 | 9.430 | 9.380 | 9.410 | 4,779 | -0.02(-0.21%) |
Jan 10, 2018 | 9.390 | 9.450 | 9.390 | 9.430 | 4,240 | -0.01(-0.11%) |
Jan 09, 2018 | 9.420 | 9.440 | 9.400 | 9.440 | 5,160 | -0.06(-0.63%) |
Jan 08, 2018 | 9.500 | 9.500 | 9.450 | 9.500 | 7,905 | -0.05(-0.52%) |
Jan 05, 2018 | 9.580 | 9.580 | 9.520 | 9.550 | 4,081 | -0.02(-0.21%) |
Jan 04, 2018 | 9.530 | 9.570 | 9.530 | 9.570 | 1,900 | +0.04(+0.42%) |
Jan 03, 2018 | 9.510 | 9.560 | 9.500 | 9.530 | 5,014 | +0.01(+0.11%) |
Jan 02, 2018 | 9.570 | 9.570 | 9.570 | 9.520 | 2,051 | +0.12(+1.28%) |
Dec 29, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.03(+0.32%) | |
Dec 28, 2017 | 9.350 | 9.380 | 9.350 | 9.370 | 11,860 | +0.10(+1.08%) |
Dec 27, 2017 | 9.220 | 9.300 | 9.220 | 9.270 | 23,740 | +0.17(+1.87%) |
Dec 22, 2017 | 9.070 | 9.130 | 9.040 | 9.100 | 120,005 | +0.12(+1.34%) |
Dec 21, 2017 | 9.000 | 9.020 | 8.970 | 8.980 | 7,865 | -0.01(-0.11%) |
Dec 20, 2017 | 9.080 | 9.080 | 8.990 | 8.990 | 40,226 | +0.02(+0.22%) |
Dec 19, 2017 | 8.960 | 8.970 | 8.940 | 8.970 | 2,010 | +0.02(+0.22%) |
Dec 18, 2017 | 9.000 | 9.000 | 8.940 | 8.950 | 3,280 | +0.04(+0.45%) |
Dec 15, 2017 | 8.900 | 8.930 | 8.890 | 8.910 | 120,710 | +0.11(+1.25%) |
Dec 14, 2017 | 8.920 | 8.920 | 8.800 | 8.800 | 4,620 | -0.11(-1.23%) |
Dec 13, 2017 | 8.720 | 8.960 | 8.720 | 8.910 | 7,600 | +0.22(+2.53%) |
Dec 12, 2017 | 8.730 | 8.730 | 8.680 | 8.690 | 9,625 | -0.04(-0.46%) |
Dec 11, 2017 | 8.750 | 8.750 | 8.730 | 8.730 | 1,438 | -0.07(-0.80%) |
Dec 08, 2017 | 8.790 | 8.800 | 8.760 | 8.800 | 830 | +0.10(+1.15%) |
Dec 07, 2017 | 8.830 | 8.830 | 8.700 | 8.700 | 2,601 | -0.16(-1.81%) |
Dec 06, 2017 | 8.890 | 8.900 | 8.860 | 8.860 | 720 | -0.06(-0.67%) |
Dec 05, 2017 | 9.000 | 9.000 | 8.910 | 8.920 | 4,215 | -0.13(-1.44%) |
Dec 04, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 610 | -0.04(-0.44%) |
Nov 30, 2017 | 9.090 | 9.090 | 9.090 | 9.090 | 20 | -0.11(-1.20%) |
Nov 29, 2017 | 9.280 | 9.280 | 9.200 | 9.200 | 855 | -0.18(-1.92%) |
Nov 28, 2017 | 9.380 | 9.380 | 9.380 | 9.380 | 1,074 | -0.12(-1.26%) |
Nov 23, 2017 | 9.500 | 9.500 | 9.500 | 0 | -0.05(-0.52%) | |
Nov 22, 2017 | 9.550 | 9.550 | 9.550 | 9.550 | 100 | +0.12(+1.27%) |
Nov 20, 2017 | 9.430 | 9.430 | 9.430 | 0 | -0.11(-1.15%) | |
Nov 17, 2017 | 9.540 | 9.540 | 9.540 | 9.540 | 340 | +0.05(+0.53%) |
Nov 16, 2017 | 9.490 | 9.490 | 9.490 | 9.490 | 1,565 | +0.00(+0.00%) |
Nov 14, 2017 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 9.490 | 9.490 | 9.490 | 9.490 | 1,500 | +0.10(+1.06%) |
Nov 10, 2017 | 9.450 | 9.450 | 9.390 | 9.390 | 443 | -0.06(-0.63%) |
Nov 09, 2017 | 9.460 | 9.460 | 9.450 | 9.450 | 400 | -0.15(-1.56%) |
Nov 08, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 100 | +0.05(+0.52%) |
Nov 03, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) |