Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.711 | 9.717 | 9.645 | 9.669 | 131,863 | -0.02(-0.25%) |
Jan 30, 2018 | 9.687 | 9.705 | 9.669 | 9.693 | 86,587 | -0.01(-0.06%) |
Jan 29, 2018 | 9.782 | 9.818 | 9.693 | 9.699 | 153,545 | -0.08(-0.79%) |
Jan 26, 2018 | 9.848 | 9.866 | 9.770 | 9.776 | 164,667 | -0.07(-0.73%) |
Jan 25, 2018 | 9.872 | 9.872 | 9.818 | 9.848 | 139,247 | -0.02(-0.18%) |
Jan 24, 2018 | 9.842 | 9.871 | 9.806 | 9.866 | 192,382 | +0.05(+0.49%) |
Jan 23, 2018 | 9.764 | 9.824 | 9.752 | 9.818 | 216,927 | +0.07(+0.76%) |
Jan 22, 2018 | 9.675 | 9.758 | 9.675 | 9.743 | 260,820 | +0.11(+1.14%) |
Jan 19, 2018 | 9.633 | 9.639 | 9.603 | 9.633 | 110,607 | -0.01(-0.06%) |
Jan 18, 2018 | 9.687 | 9.711 | 9.627 | 9.639 | 136,362 | -0.04(-0.37%) |
Jan 17, 2018 | 9.717 | 9.717 | 9.675 | 9.675 | 109,969 | -0.03(-0.31%) |
Jan 16, 2018 | 9.687 | 9.711 | 9.681 | 9.705 | 115,921 | +0.01(+0.06%) |
Jan 12, 2018 | 9.699 | 9.699 | 9.699 | 0 | +0.03(+0.31%) | |
Jan 11, 2018 | 9.616 | 9.681 | 9.616 | 9.669 | 82,176 | +0.05(+0.49%) |
Jan 10, 2018 | 9.622 | 9.628 | 9.622 | 9.622 | 59,131 | -0.01(-0.06%) |
Jan 09, 2018 | 9.663 | 9.693 | 9.628 | 9.628 | 176,884 | -0.04(-0.43%) |
Jan 08, 2018 | 9.699 | 9.699 | 9.663 | 9.669 | 40,679 | -0.01(-0.12%) |
Jan 05, 2018 | 9.693 | 9.699 | 9.661 | 9.681 | 62,737 | -0.01(-0.06%) |
Jan 04, 2018 | 9.717 | 9.717 | 9.687 | 9.687 | 55,400 | -0.02(-0.18%) |
Jan 03, 2018 | 9.705 | 9.722 | 9.663 | 9.705 | 163,585 | +0.02(+0.18%) |
Jan 02, 2018 | 9.645 | 9.687 | 9.616 | 9.687 | 124,075 | +0.07(+0.74%) |
Dec 29, 2017 | 9.616 | 9.616 | 9.616 | 0 | -0.02(-0.18%) | |
Dec 28, 2017 | 9.651 | 9.651 | 9.598 | 9.634 | 118,780 | +0.02(+0.19%) |
Dec 27, 2017 | 9.622 | 9.634 | 9.609 | 9.616 | 107,382 | -0.01(-0.12%) |
Dec 26, 2017 | 9.622 | 9.651 | 9.604 | 9.628 | 100,080 | +0.03(+0.31%) |
Dec 22, 2017 | 9.604 | 9.634 | 9.592 | 9.598 | 132,275 | +0.03(+0.31%) |
Dec 21, 2017 | 9.598 | 9.613 | 9.551 | 9.568 | 201,309 | -0.03(-0.31%) |
Dec 20, 2017 | 9.598 | 9.616 | 9.580 | 9.598 | 169,704 | -0.02(-0.18%) |
Dec 19, 2017 | 9.610 | 9.626 | 9.580 | 9.616 | 129,752 | +0.01(+0.12%) |
Dec 18, 2017 | 9.621 | 9.633 | 9.592 | 9.604 | 147,799 | +0.01(+0.12%) |
Dec 15, 2017 | 9.616 | 9.616 | 9.586 | 9.592 | 90,926 | -0.03(-0.30%) |
Dec 14, 2017 | 9.592 | 9.633 | 9.592 | 9.621 | 130,222 | +0.02(+0.24%) |
Dec 13, 2017 | 9.686 | 9.686 | 9.598 | 9.598 | 129,295 | -0.07(-0.73%) |
Dec 12, 2017 | 9.721 | 9.733 | 9.662 | 9.668 | 103,858 | -0.02(-0.24%) |
Dec 11, 2017 | 9.709 | 9.721 | 9.680 | 9.692 | 115,976 | +0.00(+0.00%) |
Dec 08, 2017 | 9.692 | 9.709 | 9.674 | 9.692 | 101,397 | +0.00(+0.00%) |
Dec 07, 2017 | 9.715 | 9.715 | 9.667 | 9.692 | 115,456 | +0.00(+0.00%) |
Dec 06, 2017 | 9.651 | 9.704 | 9.649 | 9.692 | 146,548 | +0.04(+0.43%) |
Dec 05, 2017 | 9.575 | 9.651 | 9.575 | 9.651 | 137,127 | +0.05(+0.49%) |
Dec 04, 2017 | 9.575 | 9.575 | 9.575 | 9.604 | 84,711 | +0.05(+0.55%) |
Dec 01, 2017 | 9.598 | 9.598 | 9.530 | 9.551 | 114,344 | -0.03(-0.31%) |
Nov 30, 2017 | 9.563 | 9.580 | 9.557 | 9.580 | 135,303 | +0.01(+0.12%) |
Nov 29, 2017 | 9.504 | 9.569 | 9.504 | 9.569 | 181,772 | +0.05(+0.49%) |
Nov 28, 2017 | 9.504 | 9.551 | 9.504 | 9.522 | 129,071 | +0.01(+0.06%) |
Nov 27, 2017 | 9.627 | 9.627 | 9.510 | 9.516 | 105,745 | -0.09(-0.98%) |
Nov 24, 2017 | 9.504 | 9.610 | 9.497 | 9.610 | 53,883 | +0.11(+1.17%) |
Nov 22, 2017 | 9.463 | 9.504 | 9.457 | 9.498 | 80,204 | +0.02(+0.25%) |
Nov 21, 2017 | 9.475 | 9.492 | 9.451 | 9.475 | 147,586 | -0.01(-0.12%) |
Nov 20, 2017 | 9.504 | 9.533 | 9.463 | 9.486 | 156,046 | -0.01(-0.12%) |
Nov 17, 2017 | 9.486 | 9.528 | 9.469 | 9.498 | 126,281 | +0.01(+0.06%) |
Nov 16, 2017 | 9.451 | 9.539 | 9.434 | 9.492 | 146,432 | +0.06(+0.62%) |
Nov 15, 2017 | 9.422 | 9.451 | 9.393 | 9.434 | 182,001 | +0.00(+0.00%) |
Nov 14, 2017 | 9.475 | 9.515 | 9.422 | 9.434 | 151,665 | -0.04(-0.43%) |
Nov 13, 2017 | 9.480 | 9.510 | 9.440 | 9.475 | 190,036 | -0.02(-0.18%) |
Nov 10, 2017 | 9.504 | 9.529 | 9.463 | 9.492 | 136,602 | -0.02(-0.25%) |
Nov 09, 2017 | 9.515 | 9.580 | 9.475 | 9.515 | 217,112 | -0.07(-0.73%) |
Nov 08, 2017 | 9.626 | 9.667 | 9.580 | 9.585 | 122,118 | -0.06(-0.67%) |
Nov 07, 2017 | 9.638 | 9.673 | 9.615 | 9.650 | 165,186 | -0.01(-0.06%) |
Nov 06, 2017 | 9.609 | 9.673 | 9.609 | 9.655 | 142,910 | +0.02(+0.24%) |
Nov 03, 2017 | 9.632 | 9.655 | 9.582 | 9.632 | 105,314 | -0.01(-0.12%) |
Nov 02, 2017 | 9.696 | 9.725 | 9.620 | 9.644 | 129,381 | -0.08(-0.84%) |