Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.963 | 8.981 | 8.873 | 8.939 | 2,236,559 | +0.00(+0.00%) |
Jan 30, 2018 | 8.897 | 8.915 | 8.855 | 8.939 | 1,204,943 | +0.04(+0.47%) |
Jan 29, 2018 | 8.921 | 8.951 | 8.867 | 8.897 | 1,401,891 | -0.08(-0.94%) |
Jan 26, 2018 | 8.987 | 8.993 | 8.918 | 8.981 | 733,064 | +0.02(+0.20%) |
Jan 25, 2018 | 8.969 | 9.035 | 8.945 | 8.963 | 398,881 | -0.04(-0.47%) |
Jan 24, 2018 | 9.017 | 9.065 | 8.993 | 9.005 | 530,558 | +0.01(+0.07%) |
Jan 23, 2018 | 8.945 | 9.035 | 8.933 | 8.999 | 310,952 | +0.04(+0.40%) |
Jan 22, 2018 | 8.897 | 8.993 | 8.891 | 8.963 | 528,038 | +0.04(+0.40%) |
Jan 19, 2018 | 8.855 | 8.957 | 8.855 | 8.927 | 573,826 | +0.05(+0.61%) |
Jan 18, 2018 | 8.993 | 8.993 | 8.873 | 8.873 | 611,258 | -0.14(-1.53%) |
Jan 17, 2018 | 8.999 | 9.041 | 8.945 | 9.011 | 855,103 | +0.03(+0.33%) |
Jan 16, 2018 | 9.077 | 9.161 | 8.981 | 8.981 | 1,042,687 | -0.12(-1.32%) |
Jan 12, 2018 | 9.101 | 9.101 | 9.101 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 8.975 | 9.086 | 8.957 | 9.053 | 854,505 | +0.09(+1.00%) |
Jan 10, 2018 | 9.023 | 8.963 | 831,437 | -0.01(-0.07%) | ||
Jan 09, 2018 | 8.885 | 9.011 | 8.885 | 8.969 | 990,438 | +0.06(+0.67%) |
Jan 08, 2018 | 8.885 | 8.960 | 8.849 | 8.909 | 559,911 | +0.04(+0.47%) |
Jan 05, 2018 | 8.807 | 8.906 | 8.807 | 8.867 | 532,325 | +0.07(+0.82%) |
Jan 04, 2018 | 8.777 | 8.957 | 8.777 | 8.795 | 857,883 | +0.05(+0.55%) |
Jan 03, 2018 | 8.867 | 8.981 | 8.723 | 8.747 | 863,625 | -0.12(-1.35%) |
Jan 02, 2018 | 8.903 | 8.957 | 8.825 | 8.867 | 814,217 | -0.03(-0.34%) |
Dec 29, 2017 | 8.897 | 8.897 | 8.897 | 0 | -0.12(-1.33%) | |
Dec 28, 2017 | 8.999 | 9.053 | 8.981 | 9.017 | 391,292 | +0.02(+0.27%) |
Dec 27, 2017 | 9.005 | 9.059 | 8.963 | 8.993 | 320,368 | +0.01(+0.13%) |
Dec 26, 2017 | 8.909 | 9.036 | 8.909 | 8.981 | 318,461 | +0.07(+0.74%) |
Dec 22, 2017 | 8.945 | 8.999 | 8.903 | 8.915 | 459,942 | -0.08(-0.87%) |
Dec 21, 2017 | 8.921 | 9.035 | 8.921 | 8.993 | 295,934 | +0.08(+0.94%) |
Dec 20, 2017 | 8.861 | 8.993 | 8.861 | 8.909 | 483,086 | +0.05(+0.54%) |
Dec 19, 2017 | 9.029 | 9.077 | 8.855 | 8.861 | 878,899 | -0.17(-1.86%) |
Dec 18, 2017 | 9.101 | 9.179 | 8.990 | 9.029 | 860,736 | -0.02(-0.27%) |
Dec 15, 2017 | 8.939 | 9.140 | 8.939 | 9.053 | 1,927,604 | +0.14(+1.62%) |
Dec 14, 2017 | 8.957 | 9.008 | 8.879 | 8.909 | 1,036,070 | -0.04(-0.47%) |
Dec 13, 2017 | 8.892 | 8.987 | 8.886 | 8.951 | 748,782 | +0.04(+0.46%) |
Dec 12, 2017 | 8.880 | 8.963 | 8.880 | 8.910 | 688,716 | +0.03(+0.33%) |
Dec 11, 2017 | 8.910 | 8.972 | 8.857 | 8.880 | 956,781 | -0.03(-0.33%) |
Dec 08, 2017 | 8.957 | 8.963 | 8.833 | 8.910 | 854,132 | +0.00(+0.00%) |
Dec 07, 2017 | 8.710 | 8.875 | 8.701 | 1,297,024 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.715 | 8.822 | 8.604 | 8.715 | 1,625,281 | -0.18(-2.05%) |
Dec 05, 2017 | 8.928 | 8.969 | 8.863 | 8.898 | 617,958 | -0.02(-0.20%) |
Dec 04, 2017 | 8.957 | 8.981 | 8.892 | 8.916 | 657,072 | +0.04(+0.40%) |
Dec 01, 2017 | 8.863 | 8.928 | 8.798 | 8.880 | 794,101 | +0.03(+0.33%) |
Nov 30, 2017 | 8.916 | 8.998 | 8.825 | 8.851 | 619,172 | -0.05(-0.53%) |
Nov 29, 2017 | 8.816 | 8.931 | 8.786 | 8.898 | 614,430 | +0.11(+1.21%) |
Nov 28, 2017 | 8.763 | 8.839 | 8.742 | 8.792 | 814,747 | +0.03(+0.34%) |
Nov 27, 2017 | 8.833 | 8.863 | 8.763 | 8.763 | 390,544 | -0.09(-1.00%) |
Nov 24, 2017 | 8.945 | 8.957 | 8.851 | 8.851 | 173,129 | -0.05(-0.53%) |
Nov 22, 2017 | 8.839 | 8.934 | 8.833 | 8.898 | 462,746 | +0.05(+0.60%) |
Nov 21, 2017 | 8.880 | 8.957 | 8.810 | 8.845 | 689,048 | -0.01(-0.13%) |
Nov 20, 2017 | 8.757 | 8.886 | 8.745 | 8.857 | 622,854 | +0.11(+1.28%) |
Nov 17, 2017 | 8.651 | 8.763 | 8.651 | 8.745 | 477,862 | +0.05(+0.61%) |
Nov 16, 2017 | 8.545 | 8.718 | 8.545 | 8.692 | 518,303 | +0.16(+1.86%) |
Nov 15, 2017 | 8.533 | 9.187 | 8.421 | 8.533 | 1,270,563 | -0.05(-0.62%) |
Nov 14, 2017 | 8.657 | 8.710 | 8.539 | 8.586 | 1,125,055 | -0.09(-1.09%) |
Nov 13, 2017 | 8.662 | 8.763 | 8.615 | 8.680 | 669,346 | +0.00(+0.00%) |
Nov 10, 2017 | 8.780 | 8.816 | 8.674 | 8.680 | 1,008,466 | -0.12(-1.41%) |
Nov 09, 2017 | 8.839 | 8.904 | 8.780 | 8.804 | 823,756 | -0.06(-0.73%) |
Nov 08, 2017 | 8.792 | 8.934 | 8.769 | 8.869 | 1,145,969 | +0.08(+0.94%) |
Nov 07, 2017 | 8.869 | 9.157 | 8.739 | 8.786 | 966,805 | -0.18(-2.04%) |
Nov 06, 2017 | 9.116 | 9.134 | 8.951 | 8.969 | 552,964 | -0.15(-1.68%) |
Nov 03, 2017 | 9.163 | 9.193 | 9.110 | 9.122 | 332,307 | -0.08(-0.90%) |
Nov 02, 2017 | 9.340 | 9.346 | 9.152 | 9.205 | 515,500 | -0.14(-1.45%) |