Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.300 | 8.318 | 8.165 | 8.210 | 76,957,440 | -0.07(-0.81%) |
Jan 30, 2018 | 8.300 | 8.337 | 8.270 | 8.277 | 69,560,232 | -0.04(-0.54%) |
Jan 29, 2018 | 8.547 | 8.584 | 8.315 | 8.322 | 73,607,040 | -0.19(-2.20%) |
Jan 26, 2018 | 8.466 | 8.546 | 8.400 | 8.509 | 71,871,464 | +0.06(+0.69%) |
Jan 25, 2018 | 8.714 | 8.714 | 8.356 | 8.451 | 157,256,752 | -0.35(-3.98%) |
Jan 24, 2018 | 8.765 | 8.831 | 8.707 | 8.802 | 87,702,648 | +0.07(+0.75%) |
Jan 23, 2018 | 8.787 | 8.787 | 8.692 | 8.736 | 70,937,688 | -0.04(-0.50%) |
Jan 22, 2018 | 8.780 | 8.823 | 8.692 | 8.780 | 72,336,648 | +0.01(+0.17%) |
Jan 19, 2018 | 8.853 | 8.853 | 8.699 | 8.765 | 70,239,168 | -0.05(-0.58%) |
Jan 18, 2018 | 8.896 | 8.911 | 8.780 | 8.816 | 91,077,552 | -0.08(-0.90%) |
Jan 17, 2018 | 9.189 | 9.189 | 8.845 | 8.896 | 181,266,832 | -0.67(-7.02%) |
Jan 16, 2018 | 9.722 | 9.809 | 9.503 | 9.568 | 73,758,784 | -0.09(-0.98%) |
Jan 12, 2018 | 9.663 | 9.663 | 9.663 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.510 | 9.641 | 9.495 | 9.612 | 38,798,312 | +0.09(+1.00%) |
Jan 10, 2018 | 9.517 | 77,363,048 | -0.04(-0.38%) | |||
Jan 09, 2018 | 9.627 | 9.656 | 9.554 | 9.554 | 38,227,360 | -0.05(-0.53%) |
Jan 08, 2018 | 9.649 | 9.656 | 9.576 | 9.605 | 46,306,976 | -0.04(-0.38%) |
Jan 05, 2018 | 9.539 | 9.656 | 9.525 | 9.641 | 63,144,744 | +0.16(+1.69%) |
Jan 04, 2018 | 9.335 | 9.525 | 9.327 | 9.481 | 51,304,112 | +0.16(+1.72%) |
Jan 03, 2018 | 9.262 | 9.349 | 9.254 | 9.320 | 40,750,200 | +0.07(+0.79%) |
Jan 02, 2018 | 9.145 | 9.247 | 9.130 | 9.247 | 28,425,740 | +0.12(+1.36%) |
Dec 29, 2017 | 9.123 | 9.123 | 9.123 | 0 | -0.07(-0.72%) | |
Dec 28, 2017 | 9.116 | 9.189 | 9.108 | 9.189 | 20,244,110 | +0.06(+0.64%) |
Dec 27, 2017 | 9.181 | 9.189 | 9.094 | 9.130 | 23,279,006 | -0.07(-0.79%) |
Dec 26, 2017 | 9.181 | 9.240 | 9.167 | 9.203 | 15,745,451 | +0.01(+0.16%) |
Dec 22, 2017 | 9.247 | 9.247 | 9.174 | 9.189 | 24,473,970 | -0.04(-0.40%) |
Dec 21, 2017 | 9.305 | 9.327 | 9.225 | 9.225 | 28,742,102 | -0.07(-0.71%) |
Dec 20, 2017 | 9.291 | 9.313 | 9.240 | 9.291 | 25,992,832 | +0.02(+0.24%) |
Dec 19, 2017 | 9.284 | 9.335 | 9.251 | 9.269 | 30,735,468 | +0.02(+0.24%) |
Dec 18, 2017 | 9.247 | 9.313 | 9.211 | 9.247 | 34,254,952 | +0.06(+0.64%) |
Dec 15, 2017 | 9.137 | 9.247 | 9.130 | 9.189 | 66,613,432 | +0.09(+0.96%) |
Dec 14, 2017 | 9.240 | 9.269 | 9.064 | 9.101 | 50,272,228 | -0.12(-1.35%) |
Dec 13, 2017 | 9.211 | 9.295 | 9.196 | 9.225 | 43,613,468 | +0.02(+0.24%) |
Dec 12, 2017 | 9.203 | 9.229 | 9.137 | 9.203 | 74,435,720 | +0.01(+0.16%) |
Dec 11, 2017 | 9.181 | 9.225 | 9.137 | 9.189 | 58,438,068 | -0.02(-0.24%) |
Dec 08, 2017 | 9.152 | 9.211 | 9.079 | 9.211 | 30,095,040 | +0.06(+0.64%) |
Dec 07, 2017 | 9.185 | 9.196 | 9.006 | 9.152 | 34,788,604 | +0.11(+1.21%) |
Dec 06, 2017 | 9.035 | 9.079 | 8.970 | 9.043 | 36,786,832 | -0.04(-0.40%) |
Dec 05, 2017 | 9.072 | 9.218 | 9.057 | 9.079 | 62,329,072 | -0.15(-1.58%) |
Dec 04, 2017 | 9.240 | 9.353 | 9.196 | 9.225 | 54,155,008 | +0.04(+0.40%) |
Dec 01, 2017 | 9.218 | 9.276 | 9.097 | 9.189 | 71,820,448 | +0.04(+0.48%) |
Nov 30, 2017 | 9.152 | 9.240 | 9.072 | 9.145 | 64,400,536 | -0.03(-0.32%) |
Nov 29, 2017 | 8.940 | 9.181 | 8.933 | 9.174 | 88,699,392 | +0.26(+2.87%) |
Nov 28, 2017 | 8.875 | 8.933 | 8.823 | 8.918 | 45,446,452 | +0.07(+0.83%) |
Nov 27, 2017 | 8.831 | 8.904 | 8.809 | 8.845 | 39,049,108 | +0.01(+0.08%) |
Nov 24, 2017 | 8.838 | 8.875 | 8.787 | 8.838 | 13,074,250 | +0.02(+0.25%) |
Nov 22, 2017 | 8.845 | 8.875 | 8.802 | 8.816 | 49,538,968 | -0.04(-0.41%) |
Nov 21, 2017 | 8.867 | 8.929 | 8.853 | 8.853 | 38,948,844 | -0.01(-0.08%) |
Nov 20, 2017 | 8.787 | 8.875 | 8.780 | 8.860 | 44,286,520 | +0.09(+1.00%) |
Nov 17, 2017 | 8.780 | 8.809 | 8.754 | 8.772 | 42,602,804 | -0.02(-0.25%) |
Nov 16, 2017 | 8.765 | 8.802 | 8.714 | 8.794 | 38,663,124 | +0.03(+0.33%) |
Nov 15, 2017 | 8.743 | 8.787 | 8.670 | 8.765 | 38,935,400 | -0.01(-0.17%) |
Nov 14, 2017 | 8.838 | 8.882 | 8.758 | 8.780 | 35,436,100 | -0.10(-1.15%) |
Nov 13, 2017 | 8.772 | 8.926 | 8.743 | 8.882 | 41,639,828 | +0.11(+1.25%) |
Nov 10, 2017 | 8.765 | 8.831 | 8.750 | 8.772 | 48,326,464 | -0.02(-0.25%) |
Nov 09, 2017 | 8.772 | 8.802 | 8.714 | 8.794 | 35,938,108 | -0.01(-0.17%) |
Nov 08, 2017 | 8.867 | 8.882 | 8.772 | 8.809 | 46,712,400 | -0.07(-0.82%) |
Nov 07, 2017 | 9.021 | 9.039 | 8.849 | 8.882 | 56,858,956 | -0.12(-1.38%) |
Nov 06, 2017 | 9.028 | 9.079 | 8.984 | 9.006 | 27,621,622 | -0.02(-0.24%) |
Nov 03, 2017 | 9.064 | 9.101 | 8.999 | 9.028 | 45,481,348 | -0.04(-0.48%) |
Nov 02, 2017 | 9.006 | 9.079 | 8.955 | 9.072 | 56,026,244 | +0.05(+0.57%) |