Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.279 | 9.314 | 9.251 | 9.285 | 135,120 | +0.01(+0.12%) |
Jan 30, 2018 | 9.279 | 9.279 | 9.228 | 9.274 | 116,342 | -0.04(-0.43%) |
Jan 29, 2018 | 9.348 | 9.359 | 9.285 | 9.314 | 87,344 | -0.04(-0.43%) |
Jan 26, 2018 | 9.354 | 9.382 | 9.335 | 9.354 | 93,230 | +0.02(+0.24%) |
Jan 25, 2018 | 9.411 | 9.411 | 9.331 | 9.331 | 110,822 | -0.06(-0.67%) |
Jan 24, 2018 | 9.365 | 9.434 | 9.354 | 9.394 | 550,227 | +0.05(+0.49%) |
Jan 23, 2018 | 9.359 | 9.359 | 9.319 | 9.348 | 99,590 | +0.00(+0.00%) |
Jan 22, 2018 | 9.262 | 9.371 | 9.262 | 9.348 | 307,242 | +0.09(+0.92%) |
Jan 19, 2018 | 9.239 | 9.262 | 9.216 | 9.262 | 132,966 | +0.02(+0.17%) |
Jan 18, 2018 | 9.286 | 9.286 | 9.190 | 9.247 | 145,344 | -0.04(-0.43%) |
Jan 17, 2018 | 9.309 | 9.332 | 9.281 | 9.286 | 134,480 | +0.01(+0.06%) |
Jan 16, 2018 | 9.332 | 9.346 | 9.269 | 9.281 | 130,702 | -0.05(-0.55%) |
Jan 12, 2018 | 9.332 | 9.332 | 9.332 | 0 | -0.09(-0.90%) | |
Jan 11, 2018 | 9.371 | 9.417 | 9.349 | 9.417 | 94,194 | +0.06(+0.67%) |
Jan 10, 2018 | 9.332 | 9.354 | 9.315 | 9.354 | 81,141 | +0.01(+0.12%) |
Jan 09, 2018 | 9.354 | 9.360 | 9.315 | 9.343 | 81,260 | -0.01(-0.12%) |
Jan 08, 2018 | 9.405 | 9.417 | 9.337 | 9.354 | 83,656 | -0.04(-0.42%) |
Jan 05, 2018 | 9.383 | 9.394 | 9.326 | 9.394 | 96,059 | +0.02(+0.24%) |
Jan 04, 2018 | 9.394 | 9.405 | 9.343 | 9.371 | 86,827 | +0.01(+0.12%) |
Jan 03, 2018 | 9.343 | 9.383 | 9.332 | 9.360 | 134,168 | +0.02(+0.24%) |
Jan 02, 2018 | 9.326 | 9.354 | 9.326 | 9.337 | 90,681 | +0.02(+0.24%) |
Dec 29, 2017 | 9.315 | 9.315 | 9.315 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.298 | 9.354 | 9.258 | 9.354 | 120,883 | +0.06(+0.61%) |
Dec 27, 2017 | 9.207 | 9.307 | 9.207 | 9.298 | 105,564 | +0.02(+0.18%) |
Dec 26, 2017 | 9.184 | 9.315 | 9.184 | 9.281 | 97,734 | +0.05(+0.55%) |
Dec 22, 2017 | 9.241 | 9.286 | 9.195 | 9.230 | 191,708 | -0.05(-0.49%) |
Dec 21, 2017 | 9.161 | 9.275 | 9.133 | 9.275 | 227,021 | +0.14(+1.49%) |
Dec 20, 2017 | 9.207 | 9.224 | 9.139 | 9.139 | 127,251 | -0.09(-0.95%) |
Dec 19, 2017 | 9.120 | 9.227 | 9.120 | 9.227 | 125,510 | +0.07(+0.74%) |
Dec 18, 2017 | 9.221 | 9.221 | 9.103 | 9.159 | 228,018 | -0.03(-0.31%) |
Dec 15, 2017 | 9.215 | 9.221 | 9.153 | 9.187 | 113,769 | -0.02(-0.24%) |
Dec 14, 2017 | 9.227 | 9.227 | 9.176 | 9.210 | 123,573 | -0.03(-0.31%) |
Dec 13, 2017 | 9.187 | 9.238 | 9.159 | 9.238 | 144,288 | +0.09(+0.99%) |
Dec 12, 2017 | 9.221 | 9.221 | 9.148 | 9.148 | 154,550 | -0.06(-0.67%) |
Dec 11, 2017 | 9.272 | 9.289 | 9.176 | 9.210 | 155,948 | -0.09(-0.97%) |
Dec 08, 2017 | 9.289 | 9.300 | 9.204 | 9.300 | 90,033 | +0.02(+0.24%) |
Dec 07, 2017 | 9.317 | 9.317 | 9.221 | 9.277 | 91,518 | -0.04(-0.42%) |
Dec 06, 2017 | 9.277 | 9.317 | 9.255 | 9.317 | 76,013 | +0.03(+0.30%) |
Dec 05, 2017 | 9.277 | 9.294 | 9.212 | 9.289 | 79,345 | +0.00(+0.00%) |
Dec 04, 2017 | 9.289 | 9.289 | 9.249 | 9.289 | 91,307 | +0.01(+0.06%) |
Dec 01, 2017 | 9.249 | 9.283 | 9.213 | 9.283 | 93,844 | +0.03(+0.30%) |
Nov 30, 2017 | 9.255 | 9.322 | 9.236 | 9.255 | 165,318 | +0.02(+0.24%) |
Nov 29, 2017 | 9.227 | 9.249 | 9.198 | 9.232 | 125,320 | +0.00(+0.00%) |
Nov 28, 2017 | 9.215 | 9.277 | 9.199 | 9.232 | 115,300 | +0.01(+0.06%) |
Nov 27, 2017 | 9.277 | 9.289 | 9.210 | 9.227 | 157,918 | -0.05(-0.55%) |
Nov 24, 2017 | 9.210 | 9.289 | 9.204 | 9.277 | 75,943 | +0.10(+1.11%) |
Nov 22, 2017 | 9.108 | 9.227 | 9.096 | 9.176 | 150,906 | +0.05(+0.49%) |
Nov 21, 2017 | 9.120 | 9.176 | 9.080 | 9.131 | 150,482 | +0.01(+0.09%) |
Nov 20, 2017 | 9.117 | 9.145 | 9.038 | 9.122 | 137,412 | +0.01(+0.06%) |
Nov 17, 2017 | 9.038 | 9.134 | 9.037 | 9.117 | 111,001 | +0.10(+1.12%) |
Nov 16, 2017 | 8.960 | 9.038 | 8.954 | 9.016 | 172,580 | +0.07(+0.81%) |
Nov 15, 2017 | 8.977 | 8.978 | 8.893 | 8.943 | 181,683 | -0.08(-0.87%) |
Nov 14, 2017 | 9.100 | 9.122 | 8.971 | 9.022 | 117,169 | -0.13(-1.47%) |
Nov 13, 2017 | 9.117 | 9.173 | 9.089 | 9.156 | 100,069 | +0.03(+0.37%) |
Nov 10, 2017 | 9.122 | 9.122 | 9.066 | 9.122 | 98,549 | +0.02(+0.18%) |
Nov 09, 2017 | 9.201 | 9.206 | 9.066 | 9.106 | 172,910 | -0.12(-1.28%) |
Nov 08, 2017 | 9.251 | 9.257 | 9.195 | 9.223 | 74,053 | -0.02(-0.18%) |
Nov 07, 2017 | 9.212 | 9.268 | 9.212 | 9.240 | 145,837 | +0.01(+0.06%) |
Nov 06, 2017 | 9.150 | 9.234 | 9.128 | 9.234 | 64,691 | +0.10(+1.10%) |
Nov 03, 2017 | 9.240 | 9.240 | 9.134 | 9.134 | 89,249 | -0.11(-1.21%) |
Nov 02, 2017 | 9.234 | 9.257 | 9.178 | 9.246 | 89,073 | +0.01(+0.06%) |