Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.279 | 9.313 | 9.250 | 9.284 | 135,131 | +0.01(+0.12%) |
Jan 30, 2018 | 9.279 | 9.279 | 9.227 | 9.273 | 116,351 | -0.04(-0.43%) |
Jan 29, 2018 | 9.347 | 9.359 | 9.284 | 9.313 | 87,351 | -0.04(-0.43%) |
Jan 26, 2018 | 9.353 | 9.381 | 9.334 | 9.353 | 93,237 | +0.02(+0.24%) |
Jan 25, 2018 | 9.410 | 9.410 | 9.330 | 9.330 | 110,831 | -0.06(-0.67%) |
Jan 24, 2018 | 9.364 | 9.433 | 9.353 | 9.393 | 550,271 | +0.05(+0.49%) |
Jan 23, 2018 | 9.359 | 9.359 | 9.319 | 9.347 | 99,598 | +0.00(+0.00%) |
Jan 22, 2018 | 9.261 | 9.370 | 9.261 | 9.347 | 307,266 | +0.09(+0.92%) |
Jan 19, 2018 | 9.239 | 9.261 | 9.216 | 9.261 | 132,977 | +0.02(+0.17%) |
Jan 18, 2018 | 9.286 | 9.286 | 9.189 | 9.246 | 145,356 | -0.04(-0.43%) |
Jan 17, 2018 | 9.308 | 9.331 | 9.280 | 9.286 | 134,491 | +0.01(+0.06%) |
Jan 16, 2018 | 9.331 | 9.345 | 9.268 | 9.280 | 130,713 | -0.05(-0.55%) |
Jan 12, 2018 | 9.331 | 9.331 | 9.331 | 0 | -0.09(-0.90%) | |
Jan 11, 2018 | 9.371 | 9.416 | 9.348 | 9.416 | 94,202 | +0.06(+0.67%) |
Jan 10, 2018 | 9.331 | 9.354 | 9.314 | 9.354 | 81,147 | +0.01(+0.12%) |
Jan 09, 2018 | 9.354 | 9.359 | 9.314 | 9.342 | 81,267 | -0.01(-0.12%) |
Jan 08, 2018 | 9.405 | 9.416 | 9.337 | 9.354 | 83,663 | -0.04(-0.42%) |
Jan 05, 2018 | 9.382 | 9.393 | 9.325 | 9.393 | 96,067 | +0.02(+0.24%) |
Jan 04, 2018 | 9.393 | 9.405 | 9.342 | 9.371 | 86,834 | +0.01(+0.12%) |
Jan 03, 2018 | 9.342 | 9.382 | 9.331 | 9.359 | 134,179 | +0.02(+0.24%) |
Jan 02, 2018 | 9.325 | 9.354 | 9.325 | 9.337 | 90,688 | +0.02(+0.24%) |
Dec 29, 2017 | 9.314 | 9.314 | 9.314 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.297 | 9.354 | 9.257 | 9.354 | 120,893 | +0.06(+0.61%) |
Dec 27, 2017 | 9.206 | 9.306 | 9.206 | 9.297 | 105,573 | +0.02(+0.18%) |
Dec 26, 2017 | 9.183 | 9.314 | 9.183 | 9.280 | 97,742 | +0.05(+0.55%) |
Dec 22, 2017 | 9.240 | 9.286 | 9.195 | 9.229 | 191,724 | -0.05(-0.49%) |
Dec 21, 2017 | 9.161 | 9.274 | 9.132 | 9.274 | 227,039 | +0.14(+1.49%) |
Dec 20, 2017 | 9.206 | 9.223 | 9.138 | 9.138 | 127,261 | -0.09(-0.95%) |
Dec 19, 2017 | 9.119 | 9.226 | 9.119 | 9.226 | 125,520 | +0.07(+0.74%) |
Dec 18, 2017 | 9.220 | 9.220 | 9.102 | 9.158 | 228,037 | -0.03(-0.31%) |
Dec 15, 2017 | 9.215 | 9.220 | 9.153 | 9.186 | 113,778 | -0.02(-0.24%) |
Dec 14, 2017 | 9.226 | 9.226 | 9.175 | 9.209 | 123,583 | -0.03(-0.31%) |
Dec 13, 2017 | 9.186 | 9.237 | 9.158 | 9.237 | 144,300 | +0.09(+0.99%) |
Dec 12, 2017 | 9.220 | 9.220 | 9.147 | 9.147 | 154,563 | -0.06(-0.67%) |
Dec 11, 2017 | 9.271 | 9.288 | 9.175 | 9.209 | 155,961 | -0.09(-0.97%) |
Dec 08, 2017 | 9.288 | 9.299 | 9.203 | 9.299 | 90,040 | +0.02(+0.24%) |
Dec 07, 2017 | 9.316 | 9.316 | 9.220 | 9.277 | 91,526 | -0.04(-0.42%) |
Dec 06, 2017 | 9.277 | 9.316 | 9.254 | 9.316 | 76,020 | +0.03(+0.30%) |
Dec 05, 2017 | 9.277 | 9.294 | 9.211 | 9.288 | 79,352 | +0.00(+0.00%) |
Dec 04, 2017 | 9.288 | 9.288 | 9.248 | 9.288 | 91,314 | +0.01(+0.06%) |
Dec 01, 2017 | 9.248 | 9.282 | 9.212 | 9.282 | 93,852 | +0.03(+0.30%) |
Nov 30, 2017 | 9.254 | 9.322 | 9.236 | 9.254 | 165,331 | +0.02(+0.24%) |
Nov 29, 2017 | 9.226 | 9.248 | 9.198 | 9.232 | 125,330 | +0.00(+0.00%) |
Nov 28, 2017 | 9.215 | 9.277 | 9.198 | 9.232 | 115,309 | +0.01(+0.06%) |
Nov 27, 2017 | 9.277 | 9.288 | 9.209 | 9.226 | 157,930 | -0.05(-0.55%) |
Nov 24, 2017 | 9.209 | 9.288 | 9.203 | 9.277 | 75,949 | +0.10(+1.11%) |
Nov 22, 2017 | 9.108 | 9.226 | 9.095 | 9.175 | 150,918 | +0.05(+0.49%) |
Nov 21, 2017 | 9.119 | 9.175 | 9.079 | 9.130 | 150,494 | +0.01(+0.09%) |
Nov 20, 2017 | 9.116 | 9.144 | 9.038 | 9.122 | 137,423 | +0.01(+0.06%) |
Nov 17, 2017 | 9.038 | 9.133 | 9.036 | 9.116 | 111,010 | +0.10(+1.12%) |
Nov 16, 2017 | 8.959 | 9.038 | 8.954 | 9.015 | 172,594 | +0.07(+0.81%) |
Nov 15, 2017 | 8.976 | 8.977 | 8.892 | 8.942 | 181,698 | -0.08(-0.87%) |
Nov 14, 2017 | 9.099 | 9.122 | 8.970 | 9.021 | 117,178 | -0.13(-1.47%) |
Nov 13, 2017 | 9.116 | 9.172 | 9.088 | 9.155 | 100,077 | +0.03(+0.37%) |
Nov 10, 2017 | 9.122 | 9.122 | 9.066 | 9.122 | 98,557 | +0.02(+0.18%) |
Nov 09, 2017 | 9.200 | 9.206 | 9.066 | 9.105 | 172,924 | -0.12(-1.28%) |
Nov 08, 2017 | 9.250 | 9.256 | 9.194 | 9.222 | 74,059 | -0.02(-0.18%) |
Nov 07, 2017 | 9.211 | 9.267 | 9.211 | 9.239 | 145,849 | +0.01(+0.06%) |
Nov 06, 2017 | 9.150 | 9.234 | 9.127 | 9.234 | 64,696 | +0.10(+1.10%) |
Nov 03, 2017 | 9.239 | 9.239 | 9.133 | 9.133 | 89,257 | -0.11(-1.21%) |
Nov 02, 2017 | 9.234 | 9.256 | 9.178 | 9.245 | 89,080 | +0.01(+0.06%) |