Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.340 | 9.340 | 9.070 | 9.110 | 87,602 | -0.20(-2.15%) |
Jan 30, 2018 | 9.630 | 9.640 | 9.280 | 9.310 | 94,230 | -0.41(-4.22%) |
Jan 29, 2018 | 9.740 | 9.740 | 9.680 | 9.720 | 45,360 | -0.05(-0.51%) |
Jan 26, 2018 | 9.760 | 9.784 | 9.680 | 9.770 | 101,501 | +0.02(+0.21%) |
Jan 25, 2018 | 9.800 | 9.840 | 9.691 | 9.750 | 73,718 | -0.06(-0.61%) |
Jan 24, 2018 | 9.690 | 9.880 | 9.690 | 9.810 | 147,700 | +0.11(+1.13%) |
Jan 23, 2018 | 9.710 | 9.710 | 9.650 | 9.700 | 62,213 | -0.03(-0.31%) |
Jan 22, 2018 | 9.700 | 9.790 | 9.630 | 9.730 | 40,799 | -0.10(-1.02%) |
Jan 19, 2018 | 9.680 | 9.830 | 9.680 | 9.830 | 133,483 | +0.14(+1.44%) |
Jan 18, 2018 | 9.850 | 9.850 | 9.680 | 9.690 | 105,797 | -0.15(-1.52%) |
Jan 17, 2018 | 9.720 | 9.866 | 9.700 | 9.840 | 79,780 | +0.12(+1.22%) |
Jan 16, 2018 | 9.840 | 9.840 | 9.660 | 9.721 | 78,171 | -0.19(-1.91%) |
Jan 12, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.32(+3.34%) | |
Jan 11, 2018 | 9.500 | 9.600 | 9.480 | 9.590 | 34,020 | +0.04(+0.42%) |
Jan 10, 2018 | 9.560 | 9.620 | 9.480 | 9.550 | 77,339 | -0.09(-0.93%) |
Jan 09, 2018 | 9.700 | 9.700 | 9.630 | 9.640 | 19,766 | +0.02(+0.21%) |
Jan 08, 2018 | 9.510 | 9.660 | 9.510 | 9.620 | 28,036 | +0.06(+0.63%) |
Jan 05, 2018 | 9.470 | 9.613 | 9.470 | 9.560 | 34,068 | -0.11(-1.14%) |
Jan 04, 2018 | 9.550 | 9.670 | 9.550 | 9.670 | 53,919 | +0.13(+1.36%) |
Jan 03, 2018 | 9.610 | 9.610 | 9.520 | 9.540 | 34,523 | +0.03(+0.30%) |
Jan 02, 2018 | 9.400 | 9.530 | 9.400 | 9.511 | 75,223 | +0.17(+1.83%) |
Dec 29, 2017 | 9.340 | 9.340 | 9.340 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.300 | 9.400 | 9.130 | 9.360 | 50,546 | +0.06(+0.65%) |
Dec 27, 2017 | 9.270 | 9.330 | 9.260 | 9.300 | 24,498 | +0.03(+0.32%) |
Dec 26, 2017 | 9.090 | 9.290 | 9.021 | 9.270 | 63,407 | +0.11(+1.20%) |
Dec 22, 2017 | 9.115 | 9.190 | 9.100 | 9.160 | 27,649 | +0.01(+0.11%) |
Dec 21, 2017 | 9.100 | 9.160 | 9.080 | 9.150 | 17,197 | +0.05(+0.55%) |
Dec 20, 2017 | 9.000 | 9.110 | 9.000 | 9.100 | 79,376 | +0.02(+0.22%) |
Dec 19, 2017 | 8.970 | 9.090 | 8.967 | 9.080 | 48,967 | +0.07(+0.78%) |
Dec 18, 2017 | 8.900 | 9.060 | 8.900 | 9.010 | 53,909 | +0.05(+0.56%) |
Dec 15, 2017 | 9.040 | 9.040 | 8.950 | 8.960 | 15,931 | -0.03(-0.33%) |
Dec 14, 2017 | 8.840 | 9.050 | 8.840 | 8.990 | 134,814 | +0.05(+0.56%) |
Dec 13, 2017 | 8.846 | 8.940 | 8.836 | 8.940 | 15,784 | +0.08(+0.90%) |
Dec 12, 2017 | 8.870 | 8.900 | 8.830 | 8.860 | 23,042 | -0.07(-0.74%) |
Dec 11, 2017 | 8.900 | 8.930 | 8.840 | 8.926 | 9,959 | +0.07(+0.74%) |
Dec 08, 2017 | 8.900 | 8.920 | 8.820 | 8.860 | 28,287 | -0.05(-0.56%) |
Dec 07, 2017 | 8.800 | 8.980 | 8.800 | 8.910 | 27,162 | +0.10(+1.14%) |
Dec 06, 2017 | 8.870 | 8.880 | 8.740 | 8.810 | 29,912 | -0.02(-0.23%) |
Dec 05, 2017 | 8.900 | 8.900 | 8.772 | 8.830 | 53,588 | -0.03(-0.34%) |
Dec 04, 2017 | 9.010 | 9.110 | 8.860 | 8.860 | 45,442 | -0.25(-2.74%) |
Dec 01, 2017 | 9.010 | 9.110 | 9.010 | 9.110 | 58,106 | +0.10(+1.11%) |
Nov 30, 2017 | 9.020 | 9.070 | 9.010 | 9.010 | 12,748 | -0.08(-0.88%) |
Nov 29, 2017 | 9.010 | 9.110 | 9.010 | 9.090 | 23,790 | -0.03(-0.33%) |
Nov 28, 2017 | 9.010 | 9.199 | 9.010 | 9.120 | 46,201 | +0.06(+0.66%) |
Nov 27, 2017 | 8.940 | 9.060 | 8.940 | 9.060 | 20,087 | +0.10(+1.12%) |
Nov 24, 2017 | 8.990 | 9.040 | 8.960 | 8.960 | 8,769 | +0.01(+0.11%) |
Nov 22, 2017 | 9.000 | 9.020 | 8.950 | 8.950 | 36,630 | -0.05(-0.56%) |
Nov 21, 2017 | 8.840 | 9.000 | 8.840 | 9.000 | 10,726 | +0.11(+1.24%) |
Nov 20, 2017 | 8.880 | 8.950 | 8.850 | 8.890 | 19,780 | -0.09(-1.06%) |
Nov 17, 2017 | 8.850 | 8.990 | 8.850 | 8.985 | 41,455 | +0.08(+0.96%) |
Nov 16, 2017 | 8.880 | 8.909 | 8.860 | 8.900 | 21,027 | +0.01(+0.11%) |
Nov 15, 2017 | 8.880 | 8.920 | 8.840 | 8.890 | 21,226 | +0.01(+0.11%) |
Nov 14, 2017 | 8.920 | 8.920 | 8.800 | 8.880 | 23,771 | -0.05(-0.56%) |
Nov 13, 2017 | 8.980 | 8.980 | 8.920 | 8.930 | 33,651 | -0.04(-0.45%) |
Nov 10, 2017 | 9.020 | 9.020 | 8.890 | 8.970 | 22,457 | -0.05(-0.55%) |
Nov 09, 2017 | 9.050 | 9.080 | 9.010 | 9.020 | 25,296 | -0.04(-0.44%) |
Nov 08, 2017 | 8.857 | 9.092 | 8.857 | 9.060 | 44,261 | +0.16(+1.80%) |
Nov 07, 2017 | 8.900 | 8.930 | 8.850 | 8.900 | 39,260 | -0.04(-0.45%) |
Nov 06, 2017 | 8.910 | 8.950 | 8.876 | 8.940 | 34,295 | +0.07(+0.79%) |
Nov 03, 2017 | 8.830 | 8.900 | 8.810 | 8.870 | 66,506 | -0.05(-0.56%) |
Nov 02, 2017 | 8.910 | 8.950 | 8.860 | 8.920 | 37,342 | +0.01(+0.11%) |