Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.957 | 8.987 | 8.945 | 8.969 | 169,950 | +0.02(+0.20%) |
Jan 30, 2018 | 9.005 | 9.005 | 8.969 | 8.951 | 201,128 | -0.06(-0.66%) |
Jan 29, 2018 | 9.046 | 9.046 | 8.993 | 9.011 | 100,004 | -0.05(-0.53%) |
Jan 26, 2018 | 9.005 | 9.058 | 9.005 | 9.058 | 101,292 | +0.05(+0.59%) |
Jan 25, 2018 | 9.034 | 9.052 | 9.005 | 9.005 | 104,169 | -0.03(-0.33%) |
Jan 24, 2018 | 9.011 | 9.040 | 9.005 | 9.034 | 184,916 | +0.05(+0.60%) |
Jan 23, 2018 | 8.987 | 8.987 | 8.981 | 8.981 | 116,419 | +0.01(+0.07%) |
Jan 22, 2018 | 8.951 | 8.987 | 8.951 | 8.975 | 93,097 | +0.02(+0.27%) |
Jan 19, 2018 | 8.951 | 8.969 | 8.945 | 8.951 | 125,247 | +0.00(+0.00%) |
Jan 18, 2018 | 8.987 | 9.002 | 8.939 | 8.951 | 141,218 | -0.07(-0.73%) |
Jan 17, 2018 | 9.017 | 9.022 | 9.011 | 9.017 | 85,511 | +0.02(+0.20%) |
Jan 16, 2018 | 9.040 | 9.040 | 8.987 | 8.999 | 99,998 | +0.03(+0.33%) |
Jan 12, 2018 | 8.969 | 8.969 | 8.969 | 0 | -0.04(-0.39%) | |
Jan 11, 2018 | 8.981 | 9.041 | 8.972 | 9.005 | 115,818 | +0.03(+0.33%) |
Jan 10, 2018 | 8.969 | 8.969 | 8.922 | 8.975 | 218,365 | +0.00(+0.00%) |
Jan 09, 2018 | 9.022 | 9.022 | 8.952 | 8.975 | 196,557 | -0.04(-0.39%) |
Jan 08, 2018 | 9.034 | 9.040 | 8.999 | 9.011 | 78,450 | -0.01(-0.13%) |
Jan 05, 2018 | 9.017 | 9.022 | 9.011 | 9.022 | 71,918 | +0.02(+0.26%) |
Jan 04, 2018 | 9.017 | 9.028 | 8.993 | 8.999 | 161,462 | -0.02(-0.26%) |
Jan 03, 2018 | 9.022 | 9.022 | 8.969 | 9.022 | 138,232 | +0.03(+0.33%) |
Jan 02, 2018 | 8.952 | 9.005 | 8.934 | 8.993 | 94,812 | +0.05(+0.60%) |
Dec 29, 2017 | 8.940 | 8.940 | 8.940 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 8.969 | 8.969 | 8.934 | 8.946 | 92,072 | -0.01(-0.07%) |
Dec 27, 2017 | 8.940 | 8.957 | 8.928 | 8.952 | 63,328 | +0.02(+0.26%) |
Dec 26, 2017 | 8.898 | 8.957 | 8.898 | 8.928 | 97,177 | +0.02(+0.27%) |
Dec 22, 2017 | 8.910 | 8.922 | 8.886 | 8.904 | 205,719 | +0.01(+0.13%) |
Dec 21, 2017 | 8.904 | 8.919 | 8.875 | 8.892 | 215,012 | -0.02(-0.27%) |
Dec 20, 2017 | 8.940 | 8.969 | 8.916 | 8.916 | 129,976 | -0.02(-0.26%) |
Dec 19, 2017 | 9.004 | 9.010 | 8.934 | 8.940 | 141,335 | -0.04(-0.39%) |
Dec 18, 2017 | 9.028 | 9.028 | 8.963 | 8.975 | 141,306 | -0.04(-0.39%) |
Dec 15, 2017 | 9.004 | 9.016 | 8.992 | 9.010 | 74,464 | +0.01(+0.13%) |
Dec 14, 2017 | 9.004 | 9.022 | 8.965 | 8.998 | 56,488 | -0.02(-0.26%) |
Dec 13, 2017 | 8.945 | 9.022 | 8.945 | 9.022 | 193,708 | +0.08(+0.85%) |
Dec 12, 2017 | 8.940 | 8.969 | 8.940 | 8.945 | 52,921 | -0.01(-0.07%) |
Dec 11, 2017 | 8.940 | 8.969 | 8.934 | 8.951 | 88,732 | -0.01(-0.07%) |
Dec 08, 2017 | 8.975 | 8.983 | 8.940 | 8.957 | 37,708 | -0.02(-0.20%) |
Dec 07, 2017 | 8.969 | 9.010 | 8.969 | 8.975 | 187,078 | -0.02(-0.20%) |
Dec 06, 2017 | 8.957 | 9.004 | 8.937 | 8.992 | 395,584 | +0.04(+0.46%) |
Dec 05, 2017 | 8.928 | 8.951 | 8.922 | 8.951 | 65,872 | +0.02(+0.26%) |
Dec 04, 2017 | 8.951 | 8.951 | 8.898 | 8.928 | 135,879 | +0.02(+0.20%) |
Dec 01, 2017 | 8.840 | 8.910 | 8.804 | 8.910 | 247,655 | +0.09(+1.00%) |
Nov 30, 2017 | 8.846 | 8.887 | 8.810 | 8.822 | 354,324 | +0.01(+0.07%) |
Nov 29, 2017 | 8.875 | 8.893 | 8.810 | 8.816 | 145,893 | -0.08(-0.92%) |
Nov 28, 2017 | 8.851 | 8.898 | 8.828 | 8.898 | 352,635 | +0.08(+0.87%) |
Nov 27, 2017 | 8.904 | 8.906 | 8.812 | 8.822 | 104,542 | -0.09(-1.05%) |
Nov 24, 2017 | 8.875 | 8.916 | 8.869 | 8.916 | 36,709 | +0.04(+0.46%) |
Nov 22, 2017 | 8.828 | 8.875 | 8.810 | 8.875 | 63,418 | +0.04(+0.50%) |
Nov 21, 2017 | 8.866 | 8.866 | 8.813 | 8.831 | 114,204 | -0.01(-0.13%) |
Nov 20, 2017 | 8.895 | 8.895 | 8.819 | 8.843 | 68,660 | -0.03(-0.33%) |
Nov 17, 2017 | 8.825 | 8.872 | 8.825 | 8.872 | 158,269 | +0.04(+0.40%) |
Nov 16, 2017 | 8.802 | 8.854 | 8.796 | 8.837 | 229,103 | +0.08(+0.87%) |
Nov 15, 2017 | 8.737 | 8.772 | 8.679 | 8.761 | 197,685 | -0.01(-0.07%) |
Nov 14, 2017 | 8.790 | 8.796 | 8.732 | 8.767 | 122,249 | -0.04(-0.40%) |
Nov 13, 2017 | 8.819 | 8.843 | 8.790 | 8.802 | 92,334 | -0.06(-0.66%) |
Nov 10, 2017 | 8.802 | 8.860 | 8.802 | 8.860 | 106,737 | +0.01(+0.13%) |
Nov 09, 2017 | 8.843 | 8.883 | 8.816 | 8.848 | 167,725 | -0.08(-0.92%) |
Nov 08, 2017 | 9.012 | 9.012 | 8.889 | 8.930 | 228,781 | -0.09(-0.97%) |
Nov 07, 2017 | 9.041 | 9.050 | 8.994 | 9.018 | 68,963 | -0.03(-0.32%) |
Nov 06, 2017 | 8.994 | 9.055 | 8.994 | 9.047 | 79,104 | +0.05(+0.53%) |
Nov 03, 2017 | 9.018 | 9.018 | 8.965 | 9.000 | 85,396 | -0.01(-0.14%) |
Nov 02, 2017 | 9.035 | 9.035 | 8.983 | 9.012 | 100,234 | +0.00(+0.00%) |