Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.140 | 9.230 | 9.000 | 9.150 | 96,104 | +0.02(+0.22%) |
Jan 30, 2018 | 9.170 | 9.200 | 9.120 | 9.130 | 49,832 | -0.08(-0.87%) |
Jan 29, 2018 | 9.430 | 9.460 | 9.180 | 9.210 | 96,078 | -0.22(-2.33%) |
Jan 26, 2018 | 9.540 | 9.540 | 9.370 | 9.430 | 48,284 | -0.08(-0.84%) |
Jan 25, 2018 | 9.590 | 9.590 | 9.371 | 9.510 | 74,669 | -0.03(-0.31%) |
Jan 24, 2018 | 9.630 | 9.630 | 9.410 | 9.540 | 84,945 | -0.10(-1.04%) |
Jan 23, 2018 | 9.690 | 9.700 | 9.550 | 9.640 | 64,751 | -0.03(-0.31%) |
Jan 22, 2018 | 9.700 | 9.480 | 9.670 | 94,520 | +0.04(+0.42%) | |
Jan 19, 2018 | 9.480 | 9.640 | 9.410 | 9.630 | 76,345 | +0.15(+1.58%) |
Jan 18, 2018 | 9.630 | 9.690 | 9.420 | 9.480 | 56,485 | -0.17(-1.76%) |
Jan 17, 2018 | 9.490 | 9.700 | 9.370 | 9.650 | 68,188 | +0.19(+2.01%) |
Jan 16, 2018 | 9.510 | 9.696 | 9.420 | 9.460 | 97,152 | -0.04(-0.42%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.17(-1.76%) | |
Jan 11, 2018 | 9.640 | 9.760 | 9.480 | 9.670 | 173,748 | +0.10(+1.04%) |
Jan 10, 2018 | 9.190 | 9.650 | 9.170 | 9.570 | 132,740 | +0.53(+5.86%) |
Jan 09, 2018 | 9.300 | 9.300 | 8.870 | 9.040 | 67,921 | -0.23(-2.48%) |
Jan 08, 2018 | 9.030 | 9.320 | 8.955 | 9.270 | 136,962 | +0.22(+2.43%) |
Jan 05, 2018 | 9.190 | 9.210 | 8.970 | 9.050 | 74,039 | -0.11(-1.20%) |
Jan 04, 2018 | 9.350 | 9.390 | 9.104 | 9.160 | 89,463 | -0.13(-1.40%) |
Jan 03, 2018 | 8.980 | 9.350 | 8.980 | 9.290 | 135,540 | +0.31(+3.45%) |
Jan 02, 2018 | 9.230 | 9.230 | 8.940 | 8.980 | 233,934 | -0.15(-1.64%) |
Dec 29, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.32(-3.39%) | |
Dec 28, 2017 | 9.540 | 9.590 | 9.410 | 9.450 | 101,914 | -0.09(-0.94%) |
Dec 27, 2017 | 9.570 | 9.690 | 9.490 | 9.540 | 385,534 | -0.02(-0.21%) |
Dec 26, 2017 | 9.630 | 9.690 | 9.530 | 9.560 | 148,951 | -0.09(-0.93%) |
Dec 22, 2017 | 9.640 | 9.730 | 9.600 | 9.650 | 55,579 | -0.04(-0.41%) |
Dec 21, 2017 | 9.580 | 9.750 | 9.580 | 9.690 | 76,053 | +0.12(+1.25%) |
Dec 20, 2017 | 9.680 | 9.680 | 9.500 | 9.570 | 107,780 | -0.07(-0.73%) |
Dec 19, 2017 | 9.600 | 9.740 | 9.530 | 9.640 | 163,412 | +0.03(+0.31%) |
Dec 18, 2017 | 9.710 | 9.770 | 9.450 | 9.610 | 272,043 | -0.10(-1.03%) |
Dec 15, 2017 | 9.230 | 9.850 | 9.220 | 9.710 | 392,469 | +0.50(+5.43%) |
Dec 14, 2017 | 9.230 | 9.230 | 9.005 | 9.210 | 156,903 | +0.02(+0.22%) |
Dec 13, 2017 | 8.940 | 9.270 | 8.860 | 9.190 | 115,698 | +0.27(+3.03%) |
Dec 12, 2017 | 9.000 | 9.070 | 8.890 | 8.920 | 93,405 | -0.07(-0.78%) |
Dec 11, 2017 | 8.790 | 9.005 | 8.700 | 8.990 | 203,341 | +0.14(+1.58%) |
Dec 08, 2017 | 8.910 | 9.070 | 8.740 | 8.850 | 179,709 | -0.03(-0.34%) |
Dec 07, 2017 | 8.610 | 8.955 | 8.610 | 8.880 | 420,483 | +0.26(+3.02%) |
Dec 06, 2017 | 8.820 | 8.950 | 8.600 | 8.620 | 136,746 | -0.22(-2.49%) |
Dec 05, 2017 | 8.750 | 8.980 | 8.570 | 8.840 | 202,464 | +0.10(+1.14%) |
Dec 04, 2017 | 8.740 | 8.740 | 8.680 | 8.740 | 212,897 | +0.06(+0.69%) |
Dec 01, 2017 | 8.980 | 9.054 | 8.720 | 8.680 | 407,504 | -0.37(-4.09%) |
Nov 30, 2017 | 8.820 | 9.250 | 8.680 | 9.050 | 435,427 | +0.29(+3.31%) |
Nov 29, 2017 | 8.800 | 8.930 | 8.730 | 8.760 | 181,390 | +0.06(+0.69%) |
Nov 28, 2017 | 8.560 | 8.735 | 8.490 | 8.700 | 207,067 | +0.12(+1.40%) |
Nov 27, 2017 | 8.500 | 8.610 | 8.410 | 8.580 | 235,820 | +0.11(+1.30%) |
Nov 24, 2017 | 8.500 | 8.540 | 8.420 | 8.470 | 105,916 | +0.01(+0.12%) |
Nov 22, 2017 | 8.520 | 8.650 | 8.400 | 8.460 | 222,125 | -0.03(-0.35%) |
Nov 21, 2017 | 8.480 | 8.680 | 8.290 | 8.490 | 320,972 | +0.09(+1.07%) |
Nov 20, 2017 | 7.980 | 8.430 | 7.960 | 8.400 | 397,758 | +0.57(+7.28%) |
Nov 17, 2017 | 7.510 | 7.950 | 7.500 | 7.830 | 1,673,301 | -1.25(-13.77%) |
Nov 16, 2017 | 9.000 | 9.500 | 9.000 | 9.080 | 278,695 | +0.09(+1.00%) |
Nov 15, 2017 | 9.060 | 9.080 | 8.855 | 8.990 | 250,278 | -0.11(-1.21%) |
Nov 14, 2017 | 9.000 | 9.130 | 8.990 | 9.100 | 93,425 | +0.06(+0.66%) |
Nov 13, 2017 | 9.010 | 9.150 | 9.010 | 9.040 | 161,621 | +0.04(+0.44%) |
Nov 10, 2017 | 9.050 | 9.090 | 8.975 | 9.000 | 62,934 | -0.05(-0.55%) |
Nov 09, 2017 | 8.950 | 9.180 | 8.950 | 9.050 | 97,237 | +0.06(+0.67%) |
Nov 08, 2017 | 8.950 | 9.000 | 8.900 | 8.990 | 51,538 | +0.04(+0.45%) |
Nov 07, 2017 | 9.000 | 9.130 | 8.940 | 8.950 | 61,562 | -0.01(-0.11%) |
Nov 06, 2017 | 9.000 | 9.500 | 8.850 | 8.960 | 87,087 | +0.34(+3.94%) |
Nov 03, 2017 | 8.490 | 8.670 | 8.480 | 8.620 | 60,245 | +0.14(+1.65%) |
Nov 02, 2017 | 8.310 | 8.490 | 8.290 | 8.480 | 36,517 | +0.18(+2.17%) |