Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.400 | 8.430 | 8.160 | 8.260 | 86,527 | -0.03(-0.36%) |
Jan 30, 2018 | 8.290 | 8.370 | 8.290 | 8.290 | 49,245 | -0.01(-0.12%) |
Jan 29, 2018 | 8.300 | 8.380 | 8.150 | 8.300 | 196,971 | +0.01(+0.12%) |
Jan 26, 2018 | 8.360 | 8.400 | 8.170 | 8.290 | 106,707 | -0.05(-0.60%) |
Jan 25, 2018 | 8.420 | 8.460 | 8.270 | 8.340 | 37,634 | -0.06(-0.71%) |
Jan 24, 2018 | 8.530 | 8.627 | 8.130 | 8.400 | 107,530 | -0.07(-0.83%) |
Jan 23, 2018 | 8.940 | 8.940 | 8.400 | 8.470 | 329,330 | -0.23(-2.64%) |
Jan 22, 2018 | 8.500 | 8.700 | 8.311 | 8.700 | 195,624 | +0.15(+1.75%) |
Jan 19, 2018 | 8.850 | 8.920 | 8.510 | 8.550 | 84,034 | -0.30(-3.39%) |
Jan 18, 2018 | 9.210 | 9.250 | 8.750 | 8.850 | 96,683 | -0.32(-3.49%) |
Jan 17, 2018 | 9.360 | 9.370 | 9.100 | 9.170 | 53,832 | -0.11(-1.19%) |
Jan 16, 2018 | 9.500 | 9.500 | 9.130 | 9.280 | 135,117 | -0.10(-1.07%) |
Jan 12, 2018 | 9.380 | 9.380 | 9.380 | 0 | +0.05(+0.54%) | |
Jan 11, 2018 | 9.100 | 9.390 | 9.070 | 9.330 | 48,303 | +0.26(+2.87%) |
Jan 10, 2018 | 9.210 | 9.340 | 9.000 | 9.070 | 42,565 | -0.09(-0.98%) |
Jan 09, 2018 | 9.490 | 9.545 | 9.150 | 9.160 | 38,439 | -0.35(-3.68%) |
Jan 08, 2018 | 9.090 | 9.580 | 9.000 | 9.510 | 61,183 | +0.49(+5.43%) |
Jan 05, 2018 | 9.720 | 9.720 | 9.010 | 9.020 | 83,154 | -0.62(-6.43%) |
Jan 04, 2018 | 9.670 | 9.810 | 9.450 | 9.640 | 51,491 | +0.06(+0.63%) |
Jan 03, 2018 | 9.420 | 9.870 | 9.420 | 9.580 | 68,883 | +0.18(+1.91%) |
Jan 02, 2018 | 9.120 | 9.743 | 9.100 | 9.400 | 65,295 | +0.39(+4.33%) |
Dec 29, 2017 | 9.010 | 9.010 | 9.010 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 9.090 | 9.160 | 8.970 | 8.990 | 35,554 | -0.10(-1.10%) |
Dec 27, 2017 | 9.340 | 9.420 | 9.050 | 9.090 | 56,292 | -0.21(-2.26%) |
Dec 26, 2017 | 9.360 | 9.450 | 9.270 | 9.300 | 57,697 | -0.11(-1.22%) |
Dec 22, 2017 | 9.500 | 9.580 | 9.310 | 9.415 | 24,895 | -0.05(-0.48%) |
Dec 21, 2017 | 9.350 | 9.680 | 9.300 | 9.460 | 119,012 | +0.13(+1.39%) |
Dec 20, 2017 | 9.650 | 9.660 | 9.160 | 9.330 | 53,825 | -0.29(-3.01%) |
Dec 19, 2017 | 9.700 | 9.800 | 9.250 | 9.620 | 107,825 | +0.07(+0.73%) |
Dec 18, 2017 | 9.000 | 9.710 | 9.000 | 9.550 | 184,840 | +0.58(+6.47%) |
Dec 15, 2017 | 8.850 | 9.260 | 8.680 | 8.970 | 57,711 | +0.14(+1.59%) |
Dec 14, 2017 | 9.250 | 9.390 | 8.630 | 8.830 | 61,235 | -0.33(-3.60%) |
Dec 13, 2017 | 8.770 | 9.170 | 8.720 | 9.160 | 61,247 | +0.44(+5.05%) |
Dec 12, 2017 | 8.900 | 9.425 | 8.710 | 8.720 | 48,395 | -0.09(-1.02%) |
Dec 11, 2017 | 9.440 | 9.605 | 8.760 | 8.810 | 130,872 | -0.54(-5.78%) |
Dec 08, 2017 | 9.850 | 9.910 | 9.350 | 9.350 | 63,587 | -0.24(-2.50%) |
Dec 07, 2017 | 9.440 | 9.590 | 9.280 | 9.590 | 43,922 | +0.33(+3.56%) |
Dec 06, 2017 | 9.500 | 9.690 | 9.200 | 9.260 | 46,695 | -0.08(-0.86%) |
Dec 05, 2017 | 9.780 | 9.910 | 9.200 | 9.340 | 129,377 | -0.04(-0.43%) |
Dec 04, 2017 | 9.530 | 9.700 | 9.105 | 9.380 | 200,111 | +0.67(+7.69%) |
Dec 01, 2017 | 8.295 | 8.830 | 8.295 | 8.710 | 69,178 | +0.27(+3.20%) |
Nov 30, 2017 | 8.820 | 8.870 | 8.370 | 8.440 | 72,090 | -0.39(-4.42%) |
Nov 29, 2017 | 8.900 | 9.080 | 8.650 | 8.830 | 39,346 | -0.01(-0.11%) |
Nov 28, 2017 | 8.800 | 8.880 | 8.470 | 8.840 | 32,602 | +0.11(+1.26%) |
Nov 27, 2017 | 8.790 | 8.820 | 8.570 | 8.730 | 46,328 | -0.11(-1.24%) |
Nov 24, 2017 | 9.100 | 9.140 | 8.690 | 8.840 | 24,073 | -0.17(-1.89%) |
Nov 22, 2017 | 8.650 | 9.118 | 8.600 | 9.010 | 58,418 | +0.39(+4.52%) |
Nov 21, 2017 | 8.640 | 8.740 | 8.600 | 8.620 | 34,492 | +0.01(+0.12%) |
Nov 20, 2017 | 8.460 | 8.670 | 8.460 | 8.610 | 60,235 | +0.13(+1.53%) |
Nov 17, 2017 | 8.310 | 8.480 | 8.130 | 8.480 | 48,534 | +0.15(+1.80%) |
Nov 16, 2017 | 8.110 | 8.370 | 8.050 | 8.330 | 49,742 | +0.20(+2.46%) |
Nov 15, 2017 | 7.991 | 8.170 | 7.991 | 8.130 | 24,190 | +0.05(+0.62%) |
Nov 14, 2017 | 8.060 | 8.340 | 7.990 | 8.080 | 57,515 | +0.02(+0.25%) |
Nov 13, 2017 | 8.100 | 8.290 | 8.000 | 8.060 | 89,884 | +0.01(+0.12%) |
Nov 10, 2017 | 7.580 | 8.130 | 7.580 | 8.050 | 69,705 | +0.42(+5.50%) |
Nov 09, 2017 | 7.490 | 7.740 | 7.490 | 7.630 | 34,552 | +0.06(+0.79%) |
Nov 08, 2017 | 7.610 | 7.750 | 7.500 | 7.570 | 31,031 | -0.10(-1.30%) |
Nov 07, 2017 | 8.270 | 8.270 | 7.550 | 7.670 | 161,005 | +0.06(+0.79%) |
Nov 06, 2017 | 7.530 | 7.750 | 7.360 | 7.610 | 24,270 | +0.11(+1.47%) |
Nov 03, 2017 | 6.850 | 7.680 | 6.850 | 7.500 | 185,339 | +0.74(+10.95%) |
Nov 02, 2017 | 7.080 | 7.080 | 6.660 | 6.760 | 67,517 | -0.19(-2.73%) |