Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.000 | 9.020 | 8.860 | 8.907 | 55,334 | -0.09(-0.98%) |
Jan 30, 2018 | 9.130 | 9.130 | 8.968 | 8.995 | 60,442 | -0.33(-3.49%) |
Jan 29, 2018 | 9.310 | 9.330 | 9.260 | 9.320 | 41,487 | -0.15(-1.58%) |
Jan 26, 2018 | 9.510 | 9.530 | 9.420 | 9.470 | 68,134 | -0.02(-0.18%) |
Jan 25, 2018 | 9.600 | 9.600 | 9.440 | 9.488 | 45,321 | -0.12(-1.24%) |
Jan 24, 2018 | 9.570 | 9.630 | 9.570 | 9.607 | 47,805 | +0.37(+3.98%) |
Jan 23, 2018 | 9.203 | 9.270 | 9.200 | 9.239 | 60,723 | +0.18(+1.98%) |
Jan 22, 2018 | 8.990 | 9.060 | 8.970 | 9.060 | 41,550 | +0.05(+0.55%) |
Jan 19, 2018 | 8.960 | 9.010 | 8.940 | 9.010 | 58,277 | -0.11(-1.15%) |
Jan 18, 2018 | 9.060 | 9.130 | 9.045 | 9.115 | 44,359 | +0.01(+0.05%) |
Jan 17, 2018 | 9.090 | 9.130 | 9.030 | 9.110 | 58,804 | +0.00(+0.00%) |
Jan 16, 2018 | 9.160 | 9.188 | 9.110 | 9.110 | 73,751 | -0.05(-0.55%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.09(+0.99%) | |
Jan 11, 2018 | 9.004 | 9.100 | 9.000 | 9.070 | 36,657 | +0.20(+2.20%) |
Jan 10, 2018 | 8.825 | 8.932 | 8.810 | 8.875 | 65,446 | -0.24(-2.69%) |
Jan 09, 2018 | 9.220 | 9.220 | 9.110 | 9.120 | 53,430 | -0.15(-1.62%) |
Jan 08, 2018 | 9.350 | 9.390 | 9.270 | 9.270 | 43,001 | +0.14(+1.53%) |
Jan 05, 2018 | 9.067 | 9.130 | 9.040 | 9.130 | 37,068 | +0.09(+1.00%) |
Jan 04, 2018 | 9.010 | 9.100 | 9.010 | 9.040 | 59,120 | +0.28(+3.20%) |
Jan 03, 2018 | 8.738 | 8.780 | 8.720 | 8.760 | 50,100 | -0.08(-0.85%) |
Jan 02, 2018 | 8.762 | 8.840 | 8.760 | 8.835 | 30,017 | +0.15(+1.67%) |
Dec 29, 2017 | 8.690 | 8.690 | 8.690 | 0 | +0.15(+1.76%) | |
Dec 28, 2017 | 8.470 | 8.565 | 8.470 | 8.540 | 72,403 | +0.11(+1.30%) |
Dec 27, 2017 | 8.440 | 8.470 | 8.420 | 8.430 | 68,365 | +0.05(+0.66%) |
Dec 26, 2017 | 8.418 | 8.450 | 8.326 | 8.375 | 26,636 | +0.03(+0.36%) |
Dec 22, 2017 | 8.315 | 8.368 | 8.300 | 8.345 | 57,757 | +0.01(+0.06%) |
Dec 21, 2017 | 8.303 | 8.368 | 8.303 | 8.340 | 98,964 | +0.02(+0.24%) |
Dec 20, 2017 | 8.310 | 8.358 | 8.300 | 8.320 | 155,811 | -0.08(-0.95%) |
Dec 19, 2017 | 8.460 | 8.460 | 8.370 | 8.400 | 86,342 | +0.06(+0.78%) |
Dec 18, 2017 | 8.370 | 8.400 | 8.330 | 8.335 | 56,995 | +0.11(+1.34%) |
Dec 15, 2017 | 8.235 | 8.240 | 8.200 | 8.225 | 39,811 | -0.02(-0.18%) |
Dec 14, 2017 | 8.270 | 8.316 | 8.240 | 8.240 | 51,823 | -0.14(-1.67%) |
Dec 13, 2017 | 8.340 | 8.396 | 8.330 | 8.380 | 47,067 | +0.04(+0.42%) |
Dec 12, 2017 | 8.350 | 8.400 | 8.330 | 8.345 | 59,875 | -0.01(-0.12%) |
Dec 11, 2017 | 8.360 | 8.380 | 8.333 | 8.355 | 46,065 | -0.01(-0.18%) |
Dec 08, 2017 | 8.360 | 8.440 | 8.320 | 8.370 | 99,168 | -0.16(-1.88%) |
Dec 07, 2017 | 8.510 | 8.570 | 8.490 | 8.530 | 30,688 | -0.04(-0.52%) |
Dec 06, 2017 | 8.670 | 8.670 | 8.543 | 8.575 | 59,579 | -0.07(-0.81%) |
Dec 05, 2017 | 8.650 | 8.690 | 8.605 | 8.645 | 63,945 | -0.19(-2.10%) |
Dec 04, 2017 | 8.863 | 8.880 | 8.830 | 8.830 | 51,384 | +0.03(+0.34%) |
Dec 01, 2017 | 8.825 | 8.860 | 8.800 | 8.800 | 52,638 | -0.09(-1.01%) |
Nov 30, 2017 | 8.930 | 9.000 | 8.890 | 8.890 | 73,254 | +0.28(+3.19%) |
Nov 29, 2017 | 8.600 | 8.672 | 8.560 | 8.615 | 72,605 | +0.29(+3.55%) |
Nov 28, 2017 | 8.350 | 8.390 | 8.310 | 8.320 | 78,046 | +0.12(+1.46%) |
Nov 27, 2017 | 8.260 | 8.270 | 8.180 | 8.200 | 48,471 | -0.08(-0.97%) |
Nov 24, 2017 | 8.344 | 8.344 | 8.260 | 8.280 | 19,331 | +0.25(+3.11%) |
Nov 22, 2017 | 8.040 | 8.070 | 8.010 | 8.030 | 37,854 | -0.01(-0.06%) |
Nov 21, 2017 | 8.135 | 8.135 | 8.011 | 8.035 | 71,364 | -0.07(-0.92%) |
Nov 20, 2017 | 8.190 | 8.210 | 8.100 | 8.110 | 118,643 | +0.02(+0.31%) |
Nov 17, 2017 | 8.097 | 8.150 | 8.070 | 8.085 | 172,616 | -0.16(-1.94%) |
Nov 16, 2017 | 8.210 | 8.311 | 8.210 | 8.245 | 44,015 | +0.05(+0.61%) |
Nov 15, 2017 | 8.162 | 8.270 | 8.140 | 8.195 | 143,080 | +0.02(+0.24%) |
Nov 14, 2017 | 8.190 | 8.200 | 8.130 | 8.175 | 63,761 | -0.01(-0.18%) |
Nov 13, 2017 | 8.190 | 8.230 | 8.160 | 8.190 | 137,967 | -0.28(-3.34%) |
Nov 10, 2017 | 8.445 | 8.510 | 8.400 | 8.473 | 39,377 | -0.26(-2.94%) |
Nov 09, 2017 | 8.768 | 8.780 | 8.690 | 8.730 | 30,351 | -0.22(-2.46%) |
Nov 08, 2017 | 8.850 | 9.020 | 8.850 | 8.950 | 36,328 | +0.23(+2.64%) |
Nov 07, 2017 | 8.750 | 8.795 | 8.680 | 8.720 | 57,292 | -0.68(-7.23%) |
Nov 06, 2017 | 9.450 | 9.450 | 9.370 | 9.400 | 29,538 | -0.01(-0.11%) |
Nov 03, 2017 | 9.500 | 9.500 | 9.360 | 9.410 | 39,339 | -0.23(-2.39%) |
Nov 02, 2017 | 9.573 | 9.640 | 9.570 | 9.640 | 26,643 | +0.09(+0.89%) |