Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2018 | 9.240 | 9.240 | 9.240 | 295 | -0.17(-1.84%) | |
Jan 29, 2018 | 9.477 | 9.496 | 9.413 | 9.413 | 423 | -0.07(-0.72%) |
Jan 26, 2018 | 9.474 | 9.482 | 9.474 | 9.482 | 337 | +0.24(+2.64%) |
Jan 24, 2018 | 9.238 | 9.238 | 9.238 | 0 | +0.24(+2.68%) | |
Jan 22, 2018 | 8.997 | 8.997 | 8.997 | 0 | -0.09(-0.98%) | |
Jan 19, 2018 | 9.030 | 9.086 | 9.030 | 9.086 | 3,000 | +0.09(+1.02%) |
Jan 18, 2018 | 8.995 | 8.995 | 8.995 | 8.995 | 4,846 | -0.02(-0.17%) |
Jan 17, 2018 | 9.018 | 9.018 | 8.964 | 9.010 | 3,295 | +0.07(+0.75%) |
Jan 16, 2018 | 9.170 | 9.170 | 8.943 | 8.943 | 7,168 | -0.23(-2.47%) |
Jan 12, 2018 | 9.170 | 9.170 | 9.170 | 0 | +0.25(+2.83%) | |
Jan 10, 2018 | 8.917 | 8.917 | 8.917 | 11 | +0.02(+0.28%) | |
Jan 09, 2018 | 9.033 | 9.033 | 8.893 | 8.893 | 8,518 | -0.15(-1.63%) |
Jan 08, 2018 | 8.987 | 9.040 | 8.987 | 9.040 | 10,445 | +0.14(+1.54%) |
Jan 05, 2018 | 8.941 | 9.033 | 8.903 | 8.903 | 10,790 | -0.04(-0.48%) |
Jan 04, 2018 | 8.947 | 8.947 | 8.947 | 8.947 | 2,893 | +0.08(+0.89%) |
Jan 03, 2018 | 8.846 | 8.868 | 8.846 | 8.868 | 1,287 | +0.09(+0.98%) |
Jan 02, 2018 | 8.789 | 8.789 | 8.774 | 8.782 | 26,621 | +0.14(+1.64%) |
Dec 28, 2017 | 8.640 | 8.640 | 8.640 | 0 | -0.03(-0.39%) | |
Dec 27, 2017 | 8.674 | 8.674 | 8.674 | 8.674 | 415 | +0.04(+0.51%) |
Dec 26, 2017 | 8.630 | 8.630 | 8.630 | 8.630 | 722 | -0.01(-0.08%) |
Dec 22, 2017 | 8.703 | 8.703 | 8.593 | 8.637 | 4,084 | -0.02(-0.25%) |
Dec 21, 2017 | 8.580 | 8.659 | 8.578 | 8.659 | 11,687 | +0.20(+2.34%) |
Dec 20, 2017 | 8.468 | 8.527 | 8.461 | 8.461 | 732 | +0.04(+0.52%) |
Dec 19, 2017 | 8.417 | 8.417 | 8.417 | 8.417 | 285 | +0.09(+1.08%) |
Dec 15, 2017 | 8.327 | 8.327 | 8.327 | 29 | -0.06(-0.77%) | |
Dec 14, 2017 | 8.409 | 8.446 | 8.391 | 8.391 | 6,679 | +0.10(+1.15%) |
Dec 12, 2017 | 8.296 | 8.296 | 8.296 | 4 | -0.05(-0.64%) | |
Dec 11, 2017 | 8.369 | 8.369 | 8.349 | 8.349 | 276 | -0.02(-0.28%) |
Dec 06, 2017 | 8.373 | 8.373 | 8.373 | 0 | -0.10(-1.21%) | |
Dec 01, 2017 | 8.476 | 8.476 | 8.476 | 36 | -0.12(-1.37%) | |
Nov 30, 2017 | 8.549 | 8.593 | 8.545 | 8.593 | 3,128 | +0.07(+0.78%) |
Nov 29, 2017 | 8.520 | 8.527 | 8.520 | 8.527 | 1,401 | -0.02(-0.18%) |
Nov 28, 2017 | 8.556 | 8.556 | 8.542 | 8.542 | 1,497 | -0.03(-0.34%) |
Nov 27, 2017 | 8.652 | 8.652 | 8.571 | 8.571 | 833 | -0.08(-0.93%) |
Nov 24, 2017 | 8.652 | 8.652 | 8.652 | 8.652 | 398 | +0.18(+2.08%) |
Nov 22, 2017 | 8.571 | 8.578 | 8.476 | 8.476 | 7,698 | -0.03(-0.40%) |
Nov 21, 2017 | 8.520 | 8.520 | 8.509 | 8.509 | 408 | +0.07(+0.83%) |
Nov 20, 2017 | 8.439 | 8.440 | 8.439 | 8.440 | 574 | -0.00(-0.03%) |
Nov 17, 2017 | 8.505 | 8.505 | 8.395 | 8.442 | 2,536 | -0.19(-2.21%) |
Nov 16, 2017 | 8.564 | 8.696 | 8.564 | 8.633 | 2,336 | +0.13(+1.51%) |
Nov 15, 2017 | 8.505 | 8.505 | 8.505 | 8.505 | 186 | -0.12(-1.36%) |
Nov 14, 2017 | 8.608 | 8.637 | 8.608 | 8.622 | 3,653 | -0.08(-0.92%) |
Nov 13, 2017 | 8.652 | 8.791 | 8.652 | 8.703 | 423 | -0.13(-1.50%) |
Nov 10, 2017 | 8.689 | 8.835 | 8.689 | 8.835 | 1,481 | +0.12(+1.35%) |
Nov 09, 2017 | 8.718 | 8.718 | 8.718 | 8.718 | 163 | +0.01(+0.08%) |
Nov 08, 2017 | 8.711 | 8.711 | 8.711 | 8.711 | 204 | -0.06(-0.67%) |
Nov 07, 2017 | 8.703 | 8.769 | 8.637 | 8.769 | 10,275 | +0.07(+0.79%) |
Nov 06, 2017 | 8.681 | 8.718 | 8.678 | 8.701 | 3,315 | +0.18(+2.12%) |
Nov 02, 2017 | 8.520 | 8.520 | 8.520 | 0 | +0.04(+0.43%) |