Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.560 | 9.564 | 9.250 | 9.305 | 374,526 | -0.12(-1.32%) |
Jan 30, 2018 | 9.498 | 9.498 | 9.467 | 9.429 | 244,522 | -0.19(-2.01%) |
Jan 29, 2018 | 9.925 | 9.940 | 9.623 | 9.623 | 315,211 | -0.32(-3.20%) |
Jan 26, 2018 | 9.886 | 9.940 | 9.824 | 9.940 | 219,865 | +0.10(+1.02%) |
Jan 25, 2018 | 9.933 | 9.948 | 9.809 | 9.840 | 141,843 | -0.02(-0.24%) |
Jan 24, 2018 | 10.01 | 10.06 | 9.847 | 9.863 | 281,466 | -0.12(-1.17%) |
Jan 23, 2018 | 9.878 | 9.991 | 9.762 | 9.979 | 294,978 | +0.18(+1.82%) |
Jan 22, 2018 | 9.661 | 9.824 | 9.654 | 9.801 | 332,588 | +0.19(+1.94%) |
Jan 19, 2018 | 9.413 | 9.623 | 9.354 | 9.615 | 273,065 | +0.23(+2.48%) |
Jan 18, 2018 | 9.584 | 9.584 | 9.374 | 9.382 | 395,535 | -0.19(-2.02%) |
Jan 17, 2018 | 9.754 | 9.754 | 9.545 | 9.576 | 395,575 | -0.17(-1.75%) |
Jan 16, 2018 | 9.886 | 9.964 | 9.716 | 9.747 | 376,843 | -0.11(-1.10%) |
Jan 12, 2018 | 9.855 | 9.855 | 9.855 | 0 | +0.06(+0.63%) | |
Jan 11, 2018 | 9.615 | 9.793 | 9.576 | 9.793 | 356,625 | +0.26(+2.68%) |
Jan 10, 2018 | 9.416 | 9.552 | 9.371 | 9.537 | 674,288 | +0.12(+1.29%) |
Jan 09, 2018 | 9.409 | 9.424 | 9.310 | 9.416 | 281,719 | +0.05(+0.57%) |
Jan 08, 2018 | 9.454 | 9.455 | 9.314 | 9.363 | 481,076 | -0.06(-0.64%) |
Jan 05, 2018 | 9.507 | 9.507 | 9.234 | 9.424 | 443,417 | -0.10(-1.03%) |
Jan 04, 2018 | 9.401 | 9.522 | 9.272 | 9.522 | 703,713 | +0.24(+2.61%) |
Jan 03, 2018 | 8.947 | 9.280 | 8.947 | 9.280 | 539,716 | +0.33(+3.72%) |
Jan 02, 2018 | 8.689 | 8.947 | 8.652 | 8.947 | 648,277 | +0.33(+3.78%) |
Dec 29, 2017 | 8.621 | 8.621 | 8.621 | 0 | +0.13(+1.52%) | |
Dec 28, 2017 | 8.500 | 8.568 | 8.462 | 8.493 | 702,961 | -0.01(-0.09%) |
Dec 27, 2017 | 8.515 | 8.636 | 8.500 | 8.500 | 717,873 | +0.01(+0.09%) |
Dec 26, 2017 | 8.515 | 8.667 | 8.402 | 8.493 | 911,243 | +0.19(+2.28%) |
Dec 22, 2017 | 8.220 | 8.379 | 8.190 | 8.303 | 763,735 | +0.08(+0.92%) |
Dec 21, 2017 | 8.167 | 8.379 | 8.167 | 8.228 | 628,491 | +0.00(+0.00%) |
Dec 20, 2017 | 8.349 | 8.424 | 8.122 | 8.228 | 504,676 | -0.14(-1.72%) |
Dec 19, 2017 | 8.531 | 8.531 | 8.334 | 8.372 | 329,779 | -0.17(-1.95%) |
Dec 18, 2017 | 8.523 | 8.636 | 8.508 | 8.538 | 357,071 | +0.01(+0.09%) |
Dec 15, 2017 | 8.576 | 8.576 | 8.462 | 8.531 | 273,566 | -0.02(-0.18%) |
Dec 14, 2017 | 8.455 | 8.610 | 8.455 | 8.546 | 318,470 | +0.03(+0.36%) |
Dec 13, 2017 | 8.417 | 8.523 | 8.349 | 8.515 | 484,302 | +0.08(+0.90%) |
Dec 12, 2017 | 8.349 | 8.553 | 8.341 | 8.440 | 471,757 | +0.11(+1.27%) |
Dec 11, 2017 | 8.099 | 8.338 | 8.078 | 8.334 | 506,603 | +0.23(+2.90%) |
Dec 08, 2017 | 8.046 | 8.114 | 8.016 | 8.099 | 301,232 | +0.16(+2.00%) |
Dec 07, 2017 | 7.766 | 7.970 | 7.758 | 7.940 | 512,551 | +0.14(+1.84%) |
Dec 06, 2017 | 7.948 | 7.963 | 7.762 | 7.796 | 523,499 | -0.17(-2.18%) |
Dec 05, 2017 | 8.023 | 8.076 | 7.970 | 7.970 | 550,061 | -0.08(-0.94%) |
Dec 04, 2017 | 8.243 | 8.243 | 8.039 | 8.046 | 347,527 | -0.15(-1.85%) |
Dec 01, 2017 | 8.061 | 8.281 | 8.061 | 8.197 | 372,949 | +0.20(+2.46%) |
Nov 30, 2017 | 7.705 | 8.008 | 7.679 | 8.001 | 401,998 | +0.36(+4.76%) |
Nov 29, 2017 | 7.524 | 7.660 | 7.494 | 7.637 | 539,588 | +0.14(+1.92%) |
Nov 28, 2017 | 7.683 | 7.743 | 7.486 | 7.494 | 572,755 | -0.21(-2.75%) |
Nov 27, 2017 | 7.872 | 7.880 | 7.698 | 7.705 | 217,220 | -0.19(-2.40%) |
Nov 24, 2017 | 7.864 | 7.940 | 7.811 | 7.895 | 131,828 | +0.11(+1.46%) |
Nov 22, 2017 | 7.743 | 7.818 | 7.736 | 7.781 | 173,267 | +0.08(+0.98%) |
Nov 21, 2017 | 7.827 | 7.872 | 7.690 | 7.705 | 279,176 | -0.11(-1.45%) |
Nov 20, 2017 | 7.766 | 7.834 | 7.675 | 7.819 | 263,395 | +0.04(+0.49%) |
Nov 17, 2017 | 7.736 | 7.804 | 7.694 | 7.781 | 275,710 | +0.09(+1.18%) |
Nov 16, 2017 | 7.827 | 7.854 | 7.683 | 7.690 | 349,323 | -0.09(-1.17%) |
Nov 15, 2017 | 7.660 | 7.819 | 7.531 | 7.781 | 731,062 | +0.09(+1.18%) |
Nov 14, 2017 | 7.834 | 7.872 | 7.647 | 7.690 | 392,581 | -0.17(-2.21%) |
Nov 13, 2017 | 8.152 | 8.152 | 7.842 | 7.864 | 557,602 | -0.26(-3.17%) |
Nov 10, 2017 | 8.144 | 8.213 | 8.084 | 8.122 | 206,470 | +0.00(+0.00%) |
Nov 09, 2017 | 8.092 | 8.205 | 8.069 | 8.122 | 289,187 | -0.05(-0.65%) |
Nov 08, 2017 | 8.258 | 8.275 | 8.092 | 8.175 | 357,840 | -0.10(-1.19%) |
Nov 07, 2017 | 8.235 | 8.319 | 8.182 | 8.273 | 282,139 | +0.06(+0.74%) |
Nov 06, 2017 | 8.235 | 8.250 | 8.160 | 8.213 | 539,583 | +0.07(+0.84%) |
Nov 03, 2017 | 8.129 | 8.197 | 8.092 | 8.144 | 372,338 | +0.01(+0.09%) |
Nov 02, 2017 | 8.341 | 8.417 | 8.076 | 8.137 | 302,400 | -0.23(-2.80%) |