Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.971 | 9.004 | 8.879 | 8.925 | 505,434 | -0.03(-0.31%) |
Jan 30, 2018 | 9.137 | 9.137 | 8.934 | 8.953 | 617,593 | -0.24(-2.61%) |
Jan 29, 2018 | 9.487 | 9.487 | 9.183 | 9.192 | 1,022,093 | -0.23(-2.44%) |
Jan 26, 2018 | 9.358 | 9.441 | 9.358 | 9.423 | 361,681 | +0.08(+0.89%) |
Jan 25, 2018 | 9.211 | 9.358 | 9.202 | 9.340 | 320,942 | +0.14(+1.50%) |
Jan 24, 2018 | 9.395 | 9.469 | 9.192 | 9.202 | 602,630 | -0.18(-1.87%) |
Jan 23, 2018 | 9.284 | 9.478 | 9.274 | 9.377 | 528,377 | +0.11(+1.19%) |
Jan 22, 2018 | 9.027 | 9.266 | 9.018 | 9.266 | 761,133 | +0.26(+2.86%) |
Jan 19, 2018 | 8.999 | 9.045 | 8.934 | 9.008 | 407,886 | -0.04(-0.41%) |
Jan 18, 2018 | 9.036 | 9.054 | 8.907 | 9.045 | 667,590 | +0.01(+0.10%) |
Jan 17, 2018 | 8.962 | 9.119 | 8.925 | 9.036 | 567,606 | +0.07(+0.82%) |
Jan 16, 2018 | 9.294 | 9.312 | 8.824 | 8.962 | 883,068 | -0.36(-3.85%) |
Jan 12, 2018 | 9.321 | 9.321 | 9.321 | 0 | +0.10(+1.10%) | |
Jan 11, 2018 | 9.202 | 9.248 | 9.082 | 9.220 | 328,620 | +0.04(+0.40%) |
Jan 10, 2018 | 9.506 | 9.506 | 9.183 | 9.183 | 522,887 | -0.32(-3.39%) |
Jan 09, 2018 | 9.367 | 9.561 | 9.367 | 9.506 | 474,603 | +0.18(+1.98%) |
Jan 08, 2018 | 9.524 | 9.542 | 9.266 | 9.321 | 679,955 | -0.21(-2.22%) |
Jan 05, 2018 | 9.681 | 9.681 | 9.496 | 9.533 | 350,142 | -0.15(-1.52%) |
Jan 04, 2018 | 9.727 | 9.791 | 9.658 | 9.681 | 325,154 | -0.05(-0.47%) |
Jan 03, 2018 | 9.524 | 9.736 | 9.506 | 9.727 | 286,964 | +0.20(+2.13%) |
Jan 02, 2018 | 9.598 | 9.607 | 9.377 | 9.524 | 505,067 | +0.00(+0.00%) |
Dec 29, 2017 | 9.524 | 9.524 | 9.524 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.469 | 9.561 | 9.413 | 9.561 | 221,104 | +0.09(+0.97%) |
Dec 27, 2017 | 9.533 | 9.561 | 9.469 | 9.469 | 265,970 | -0.05(-0.48%) |
Dec 26, 2017 | 9.404 | 9.533 | 9.404 | 9.515 | 202,056 | +0.13(+1.37%) |
Dec 22, 2017 | 9.349 | 9.469 | 9.349 | 9.386 | 230,757 | +0.03(+0.30%) |
Dec 21, 2017 | 9.478 | 9.506 | 9.358 | 9.358 | 382,576 | -0.11(-1.17%) |
Dec 20, 2017 | 9.441 | 9.496 | 9.349 | 9.469 | 393,635 | +0.08(+0.88%) |
Dec 19, 2017 | 9.423 | 9.478 | 9.340 | 9.386 | 304,850 | -0.03(-0.29%) |
Dec 18, 2017 | 9.294 | 9.413 | 9.266 | 9.413 | 628,955 | +0.21(+2.30%) |
Dec 15, 2017 | 9.275 | 9.303 | 9.174 | 9.202 | 669,322 | -0.02(-0.20%) |
Dec 14, 2017 | 9.321 | 9.432 | 9.192 | 9.220 | 509,865 | -0.13(-1.38%) |
Dec 13, 2017 | 9.386 | 9.607 | 9.349 | 9.349 | 787,833 | -0.06(-0.68%) |
Dec 12, 2017 | 9.257 | 9.634 | 9.248 | 9.413 | 719,944 | +0.19(+2.10%) |
Dec 11, 2017 | 9.109 | 9.229 | 9.109 | 9.220 | 434,389 | +0.10(+1.11%) |
Dec 08, 2017 | 9.045 | 9.248 | 9.021 | 9.119 | 487,490 | +0.12(+1.33%) |
Dec 07, 2017 | 8.888 | 9.036 | 8.787 | 8.999 | 484,248 | +0.06(+0.62%) |
Dec 06, 2017 | 9.063 | 9.109 | 8.916 | 8.944 | 325,048 | -0.13(-1.42%) |
Dec 05, 2017 | 8.990 | 9.109 | 8.971 | 9.073 | 544,939 | +0.09(+1.03%) |
Dec 04, 2017 | 9.073 | 9.073 | 8.944 | 8.981 | 1,009,288 | -0.04(-0.41%) |
Dec 01, 2017 | 8.999 | 9.174 | 8.981 | 9.017 | 498,946 | +0.00(+0.00%) |
Nov 30, 2017 | 9.054 | 9.156 | 8.990 | 9.017 | 872,570 | -0.04(-0.41%) |
Nov 29, 2017 | 8.907 | 9.091 | 8.879 | 9.054 | 744,197 | +0.17(+1.97%) |
Nov 28, 2017 | 8.934 | 8.971 | 8.810 | 8.879 | 682,890 | +0.00(+0.00%) |
Nov 27, 2017 | 8.759 | 8.981 | 8.667 | 8.879 | 925,113 | +0.04(+0.42%) |
Nov 24, 2017 | 8.750 | 8.888 | 8.723 | 8.842 | 452,421 | +0.12(+1.37%) |
Nov 22, 2017 | 8.502 | 8.750 | 8.502 | 8.723 | 795,036 | +0.27(+3.16%) |
Nov 21, 2017 | 8.290 | 8.502 | 8.244 | 8.456 | 1,083,633 | +0.15(+1.77%) |
Nov 20, 2017 | 8.299 | 8.483 | 8.216 | 8.308 | 877,208 | +0.00(+0.00%) |
Nov 17, 2017 | 8.327 | 8.442 | 8.244 | 8.308 | 878,191 | -0.05(-0.55%) |
Nov 16, 2017 | 8.013 | 8.557 | 8.013 | 8.354 | 1,508,836 | +0.41(+5.22%) |
Nov 15, 2017 | 7.783 | 8.069 | 7.673 | 7.940 | 2,121,558 | +0.06(+0.82%) |
Nov 14, 2017 | 8.520 | 8.529 | 7.737 | 7.875 | 3,980,854 | -0.72(-8.36%) |
Nov 13, 2017 | 8.640 | 8.746 | 8.538 | 8.594 | 993,067 | -0.01(-0.11%) |
Nov 10, 2017 | 8.584 | 8.718 | 8.538 | 8.603 | 1,107,412 | +0.01(+0.11%) |
Nov 09, 2017 | 8.907 | 9.017 | 8.584 | 8.594 | 881,579 | -0.37(-4.11%) |
Nov 08, 2017 | 8.971 | 9.045 | 8.898 | 8.962 | 603,263 | +0.03(+0.31%) |
Nov 07, 2017 | 8.925 | 8.999 | 8.898 | 8.934 | 647,058 | +0.04(+0.41%) |
Nov 06, 2017 | 9.109 | 9.128 | 8.861 | 8.898 | 826,974 | -0.21(-2.33%) |
Nov 03, 2017 | 9.165 | 9.248 | 8.981 | 9.109 | 1,146,093 | -0.06(-0.70%) |
Nov 02, 2017 | 9.542 | 9.542 | 9.146 | 9.174 | 746,958 | -0.34(-3.58%) |