Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.720 | 8.760 | 8.600 | 8.610 | 62,646 | -0.12(-1.37%) |
Jan 30, 2018 | 8.690 | 8.690 | 8.690 | 8.730 | 67,602 | +0.02(+0.23%) |
Jan 29, 2018 | 8.700 | 8.750 | 8.620 | 8.710 | 93,558 | -0.04(-0.46%) |
Jan 26, 2018 | 8.850 | 8.860 | 8.620 | 8.750 | 83,672 | -0.10(-1.13%) |
Jan 25, 2018 | 8.780 | 8.975 | 8.760 | 8.850 | 147,621 | +0.10(+1.14%) |
Jan 24, 2018 | 8.700 | 8.920 | 8.640 | 8.750 | 97,405 | +0.04(+0.46%) |
Jan 23, 2018 | 9.230 | 9.230 | 8.700 | 8.710 | 194,670 | -0.27(-3.01%) |
Jan 22, 2018 | 8.930 | 9.100 | 8.790 | 8.980 | 127,949 | +0.05(+0.56%) |
Jan 19, 2018 | 8.840 | 9.030 | 8.718 | 8.930 | 163,894 | +0.04(+0.45%) |
Jan 18, 2018 | 8.910 | 9.037 | 8.760 | 8.890 | 127,706 | +0.02(+0.23%) |
Jan 17, 2018 | 8.800 | 8.920 | 8.667 | 8.870 | 42,323 | +0.10(+1.14%) |
Jan 16, 2018 | 8.940 | 9.020 | 8.720 | 8.770 | 129,046 | -0.10(-1.13%) |
Jan 12, 2018 | 8.870 | 8.870 | 8.870 | 0 | +0.15(+1.72%) | |
Jan 11, 2018 | 8.660 | 8.880 | 8.510 | 8.720 | 99,742 | +0.09(+1.04%) |
Jan 10, 2018 | 8.670 | 8.630 | 49,444 | +0.01(+0.12%) | ||
Jan 09, 2018 | 8.660 | 8.850 | 8.540 | 8.620 | 57,409 | -0.07(-0.81%) |
Jan 08, 2018 | 8.740 | 8.840 | 8.420 | 8.690 | 79,210 | +0.00(+0.00%) |
Jan 05, 2018 | 8.760 | 8.947 | 8.470 | 8.690 | 107,112 | -0.09(-1.03%) |
Jan 04, 2018 | 8.840 | 8.950 | 8.770 | 8.780 | 139,397 | +0.02(+0.23%) |
Jan 03, 2018 | 8.990 | 8.990 | 8.520 | 8.760 | 239,220 | -0.28(-3.10%) |
Jan 02, 2018 | 9.220 | 9.250 | 8.750 | 9.040 | 250,211 | -0.21(-2.27%) |
Dec 29, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.20(-2.12%) | |
Dec 28, 2017 | 9.530 | 9.530 | 9.350 | 9.450 | 44,954 | -0.04(-0.42%) |
Dec 27, 2017 | 9.600 | 9.620 | 9.420 | 9.490 | 70,752 | -0.11(-1.15%) |
Dec 26, 2017 | 9.710 | 9.740 | 9.451 | 9.600 | 45,147 | -0.13(-1.34%) |
Dec 22, 2017 | 9.790 | 9.850 | 9.610 | 9.730 | 46,251 | -0.02(-0.21%) |
Dec 21, 2017 | 9.800 | 9.940 | 9.740 | 9.750 | 173,108 | -0.04(-0.41%) |
Dec 20, 2017 | 9.830 | 10.33 | 9.760 | 9.790 | 181,312 | +0.01(+0.10%) |
Dec 19, 2017 | 9.850 | 9.860 | 9.731 | 9.780 | 66,457 | -0.03(-0.31%) |
Dec 18, 2017 | 9.780 | 9.870 | 9.640 | 9.810 | 82,510 | +0.04(+0.41%) |
Dec 15, 2017 | 9.570 | 9.790 | 9.520 | 9.770 | 194,611 | +0.20(+2.09%) |
Dec 14, 2017 | 9.840 | 9.840 | 9.300 | 9.570 | 106,722 | -0.21(-2.15%) |
Dec 13, 2017 | 9.620 | 9.870 | 9.620 | 9.780 | 91,526 | +0.21(+2.19%) |
Dec 12, 2017 | 9.850 | 10.03 | 9.560 | 9.570 | 207,631 | -0.25(-2.55%) |
Dec 11, 2017 | 9.700 | 10.04 | 9.560 | 9.820 | 118,371 | +0.17(+1.76%) |
Dec 08, 2017 | 9.720 | 9.820 | 9.608 | 9.650 | 57,797 | -0.05(-0.52%) |
Dec 07, 2017 | 9.600 | 9.790 | 9.320 | 9.700 | 82,009 | +0.18(+1.89%) |
Dec 06, 2017 | 9.380 | 9.860 | 9.340 | 9.520 | 129,704 | +0.19(+2.04%) |
Dec 05, 2017 | 10.15 | 10.27 | 9.318 | 9.330 | 299,063 | -0.77(-7.62%) |
Dec 04, 2017 | 9.990 | 10.59 | 9.990 | 10.10 | 349,091 | +0.19(+1.92%) |
Dec 01, 2017 | 9.680 | 9.960 | 9.440 | 9.910 | 120,924 | +0.27(+2.80%) |
Nov 30, 2017 | 9.730 | 9.740 | 9.500 | 9.640 | 225,226 | -0.04(-0.41%) |
Nov 29, 2017 | 9.530 | 9.760 | 9.530 | 9.680 | 69,693 | +0.19(+2.00%) |
Nov 28, 2017 | 9.470 | 9.670 | 9.320 | 9.490 | 274,519 | +0.02(+0.21%) |
Nov 27, 2017 | 9.320 | 9.490 | 9.210 | 9.470 | 87,187 | +0.09(+0.96%) |
Nov 24, 2017 | 9.430 | 9.595 | 9.280 | 9.380 | 67,239 | +0.00(+0.00%) |
Nov 22, 2017 | 9.370 | 9.640 | 9.290 | 9.380 | 123,731 | +0.05(+0.54%) |
Nov 21, 2017 | 9.240 | 9.900 | 9.190 | 9.330 | 309,836 | +0.19(+2.08%) |
Nov 20, 2017 | 8.840 | 9.150 | 8.840 | 9.140 | 64,488 | +0.37(+4.22%) |
Nov 17, 2017 | 8.800 | 8.890 | 8.620 | 8.770 | 61,285 | +0.00(+0.00%) |
Nov 16, 2017 | 8.650 | 9.005 | 8.569 | 8.770 | 100,338 | +0.18(+2.10%) |
Nov 15, 2017 | 8.390 | 8.660 | 8.350 | 8.590 | 58,460 | +0.25(+3.00%) |
Nov 14, 2017 | 8.540 | 8.590 | 8.190 | 8.340 | 109,611 | -0.28(-3.25%) |
Nov 13, 2017 | 8.790 | 8.806 | 8.530 | 8.620 | 44,452 | -0.13(-1.49%) |
Nov 10, 2017 | 8.700 | 8.900 | 8.550 | 8.750 | 42,654 | +0.01(+0.11%) |
Nov 09, 2017 | 8.730 | 9.175 | 8.197 | 8.740 | 120,985 | +0.26(+3.07%) |
Nov 08, 2017 | 8.850 | 8.999 | 8.350 | 8.480 | 79,631 | -0.43(-4.83%) |
Nov 07, 2017 | 8.710 | 8.990 | 8.710 | 8.910 | 71,796 | +0.16(+1.83%) |
Nov 06, 2017 | 8.880 | 8.970 | 8.730 | 8.750 | 19,158 | -0.07(-0.79%) |
Nov 03, 2017 | 8.760 | 8.930 | 8.710 | 8.820 | 74,415 | +0.10(+1.15%) |
Nov 02, 2017 | 8.840 | 9.000 | 8.660 | 8.720 | 105,233 | -0.08(-0.91%) |