Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.170 | 9.223 | 8.902 | 9.007 | 16,724,428 | -0.15(-1.62%) |
Jan 30, 2018 | 9.098 | 9.156 | 9.093 | 9.156 | 14,396,802 | +0.04(+0.47%) |
Jan 29, 2018 | 9.250 | 9.269 | 9.075 | 9.113 | 20,935,582 | -0.16(-1.69%) |
Jan 26, 2018 | 9.317 | 9.340 | 9.198 | 9.269 | 9,161,446 | -0.04(-0.41%) |
Jan 25, 2018 | 9.378 | 9.378 | 9.312 | 9.307 | 7,738,651 | -0.06(-0.61%) |
Jan 24, 2018 | 9.374 | 9.383 | 9.303 | 9.364 | 5,948,795 | +0.01(+0.15%) |
Jan 23, 2018 | 9.250 | 9.369 | 9.250 | 9.350 | 6,362,572 | +0.10(+1.08%) |
Jan 22, 2018 | 9.331 | 9.241 | 9.250 | 6,072,187 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.155 | 9.312 | 9.155 | 9.298 | 9,393,380 | +0.14(+1.50%) |
Jan 18, 2018 | 9.274 | 9.300 | 9.155 | 9.160 | 7,193,659 | -0.13(-1.43%) |
Jan 17, 2018 | 9.250 | 9.336 | 9.246 | 9.293 | 5,997,196 | +0.04(+0.46%) |
Jan 16, 2018 | 9.307 | 9.364 | 9.246 | 9.250 | 9,674,846 | -0.05(-0.56%) |
Jan 12, 2018 | 9.303 | 9.303 | 9.303 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.293 | 9.393 | 9.285 | 9.383 | 6,244,581 | +0.05(+0.51%) |
Jan 10, 2018 | 9.378 | 9.184 | 9.336 | 12,823,004 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.450 | 9.473 | 9.369 | 9.393 | 7,751,914 | -0.04(-0.45%) |
Jan 08, 2018 | 9.426 | 9.464 | 9.378 | 9.435 | 6,583,222 | +0.01(+0.10%) |
Jan 05, 2018 | 9.374 | 9.445 | 9.340 | 9.426 | 7,305,949 | +0.06(+0.66%) |
Jan 04, 2018 | 9.326 | 9.397 | 9.279 | 9.364 | 8,033,696 | +0.05(+0.51%) |
Jan 03, 2018 | 9.464 | 9.526 | 9.307 | 9.317 | 9,570,379 | -0.15(-1.60%) |
Jan 02, 2018 | 9.621 | 9.621 | 9.412 | 9.469 | 10,812,843 | -0.12(-1.24%) |
Dec 29, 2017 | 9.587 | 9.587 | 9.587 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.564 | 9.659 | 9.502 | 9.659 | 4,994,117 | +0.12(+1.24%) |
Dec 27, 2017 | 9.540 | 9.587 | 9.493 | 9.540 | 4,726,106 | +0.02(+0.25%) |
Dec 26, 2017 | 9.521 | 9.573 | 9.498 | 9.516 | 4,954,984 | +0.00(+0.00%) |
Dec 22, 2017 | 9.502 | 9.545 | 9.479 | 9.516 | 4,698,597 | +0.01(+0.15%) |
Dec 21, 2017 | 9.493 | 9.545 | 9.465 | 9.502 | 4,846,480 | +0.03(+0.30%) |
Dec 20, 2017 | 9.441 | 9.507 | 9.356 | 9.474 | 9,010,680 | +0.05(+0.55%) |
Dec 19, 2017 | 9.658 | 9.700 | 9.427 | 9.422 | 14,114,077 | -0.23(-2.39%) |
Dec 18, 2017 | 9.738 | 9.808 | 9.625 | 9.653 | 12,394,332 | -0.06(-0.58%) |
Dec 15, 2017 | 9.639 | 9.752 | 9.625 | 9.709 | 11,370,641 | +0.10(+1.03%) |
Dec 14, 2017 | 9.578 | 9.620 | 9.540 | 9.611 | 7,419,075 | +0.05(+0.54%) |
Dec 13, 2017 | 9.545 | 9.667 | 9.512 | 9.559 | 9,250,395 | +0.01(+0.15%) |
Dec 12, 2017 | 9.531 | 9.582 | 9.523 | 9.545 | 5,569,582 | -0.01(-0.15%) |
Dec 11, 2017 | 9.582 | 9.592 | 9.526 | 9.559 | 5,983,127 | -0.03(-0.29%) |
Dec 08, 2017 | 9.625 | 9.625 | 9.502 | 9.587 | 7,222,860 | -0.01(-0.15%) |
Dec 07, 2017 | 9.526 | 9.620 | 9.521 | 9.601 | 6,644,099 | +0.07(+0.69%) |
Dec 06, 2017 | 9.559 | 9.596 | 9.475 | 9.535 | 8,053,114 | -0.05(-0.49%) |
Dec 05, 2017 | 9.563 | 9.563 | 9.493 | 9.582 | 7,742,400 | +0.02(+0.20%) |
Dec 04, 2017 | 9.493 | 9.601 | 9.474 | 9.563 | 14,568,886 | +0.14(+1.50%) |
Dec 01, 2017 | 9.370 | 9.431 | 9.328 | 9.422 | 10,537,778 | +0.06(+0.60%) |
Nov 30, 2017 | 9.460 | 9.479 | 9.300 | 9.366 | 14,350,209 | -0.08(-0.85%) |
Nov 29, 2017 | 9.446 | 9.530 | 9.394 | 9.446 | 6,132,014 | -0.01(-0.15%) |
Nov 28, 2017 | 9.437 | 9.483 | 9.399 | 9.460 | 5,836,444 | +0.02(+0.20%) |
Nov 27, 2017 | 9.455 | 9.493 | 9.413 | 9.441 | 6,095,179 | +0.00(+0.00%) |
Nov 24, 2017 | 9.558 | 9.581 | 9.413 | 9.441 | 7,158,899 | -0.08(-0.88%) |
Nov 22, 2017 | 9.441 | 9.560 | 9.416 | 9.525 | 8,592,175 | +0.10(+1.04%) |
Nov 21, 2017 | 9.390 | 9.469 | 9.376 | 9.427 | 7,430,955 | +0.07(+0.70%) |
Nov 20, 2017 | 9.264 | 9.381 | 9.255 | 9.362 | 10,365,529 | +0.12(+1.26%) |
Nov 17, 2017 | 9.208 | 9.269 | 9.199 | 9.245 | 8,325,034 | +0.03(+0.30%) |
Nov 16, 2017 | 9.194 | 9.231 | 9.171 | 9.217 | 7,909,018 | +0.06(+0.66%) |
Nov 15, 2017 | 9.273 | 9.287 | 9.157 | 9.157 | 12,008,707 | -0.14(-1.55%) |
Nov 14, 2017 | 9.245 | 9.306 | 9.219 | 9.301 | 7,847,395 | +0.06(+0.61%) |
Nov 13, 2017 | 9.115 | 9.259 | 9.101 | 9.245 | 11,997,840 | +0.13(+1.38%) |
Nov 10, 2017 | 9.166 | 9.246 | 9.077 | 9.119 | 12,409,840 | -0.05(-0.51%) |
Nov 09, 2017 | 9.222 | 9.301 | 9.143 | 9.166 | 11,885,478 | -0.04(-0.41%) |
Nov 08, 2017 | 9.171 | 9.306 | 9.159 | 9.203 | 11,369,500 | +0.07(+0.82%) |
Nov 07, 2017 | 9.031 | 9.231 | 8.984 | 9.129 | 17,995,038 | +0.07(+0.72%) |
Nov 06, 2017 | 9.203 | 9.213 | 9.035 | 9.063 | 18,093,054 | -0.16(-1.77%) |
Nov 03, 2017 | 9.259 | 9.259 | 9.171 | 9.227 | 10,620,976 | -0.03(-0.35%) |
Nov 02, 2017 | 9.432 | 9.446 | 9.208 | 9.259 | 19,184,514 | -0.16(-1.73%) |