Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.261 | 9.261 | 9.255 | 9.255 | 591 | +0.03(+0.33%) |
Jan 30, 2018 | 9.226 | 9.225 | 9.225 | 2,732 | -0.00(-0.00%) | |
Jan 29, 2018 | 9.728 | 9.728 | 9.082 | 9.226 | 6,650 | -0.29(-3.02%) |
Jan 26, 2018 | 9.800 | 9.800 | 9.513 | 9.513 | 3,204 | -0.25(-2.57%) |
Jan 25, 2018 | 9.944 | 9.944 | 9.728 | 9.764 | 1,937 | -0.04(-0.40%) |
Jan 24, 2018 | 9.804 | 9.804 | 9.804 | 9.804 | 190 | +0.00(+0.04%) |
Jan 23, 2018 | 9.836 | 9.979 | 9.602 | 9.800 | 10,867 | +0.11(+1.11%) |
Jan 22, 2018 | 9.495 | 9.890 | 9.495 | 9.692 | 11,701 | -0.14(-1.46%) |
Jan 19, 2018 | 9.800 | 9.979 | 9.764 | 9.836 | 2,346 | -0.06(-0.62%) |
Jan 18, 2018 | 9.976 | 9.976 | 9.872 | 9.897 | 1,537 | +0.18(+1.89%) |
Jan 17, 2018 | 9.764 | 9.944 | 9.656 | 9.714 | 9,053 | -0.09(-0.88%) |
Jan 16, 2018 | 10.02 | 10.02 | 10.02 | 9.800 | 21,051 | +0.32(+3.41%) |
Jan 12, 2018 | 9.477 | 9.477 | 9.477 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.441 | 9.620 | 9.441 | 9.513 | 8,965 | +0.04(+0.38%) |
Jan 10, 2018 | 9.297 | 9.620 | 9.297 | 9.477 | 7,737 | +0.04(+0.38%) |
Jan 09, 2018 | 9.441 | 9.441 | 9.441 | 9.441 | 156 | +0.14(+1.54%) |
Jan 08, 2018 | 10.05 | 10.05 | 9.297 | 9.297 | 5,741 | -0.16(-1.67%) |
Jan 05, 2018 | 9.157 | 9.477 | 9.157 | 9.455 | 8,489 | +0.18(+1.94%) |
Jan 04, 2018 | 9.261 | 9.276 | 9.190 | 9.276 | 2,223 | +0.05(+0.54%) |
Jan 03, 2018 | 9.585 | 9.585 | 9.190 | 9.226 | 4,327 | -0.18(-1.91%) |
Jan 02, 2018 | 9.333 | 9.757 | 9.333 | 9.405 | 11,350 | -0.11(-1.13%) |
Dec 29, 2017 | 9.513 | 9.513 | 9.513 | 0 | -0.07(-0.75%) | |
Dec 28, 2017 | 9.613 | 9.656 | 9.585 | 9.585 | 7,947 | -0.07(-0.74%) |
Dec 27, 2017 | 9.671 | 9.692 | 9.656 | 9.656 | 3,547 | +0.00(+0.00%) |
Dec 26, 2017 | 9.692 | 9.692 | 9.656 | 9.656 | 8,004 | +0.04(+0.37%) |
Dec 22, 2017 | 9.620 | 9.654 | 9.585 | 9.620 | 2,491 | +0.14(+1.52%) |
Dec 21, 2017 | 9.836 | 9.850 | 9.369 | 9.477 | 11,207 | -0.29(-2.94%) |
Dec 20, 2017 | 9.800 | 9.800 | 9.297 | 9.764 | 6,148 | +0.07(+0.74%) |
Dec 19, 2017 | 9.692 | 9.692 | 9.513 | 9.692 | 16,497 | +0.00(+0.00%) |
Dec 18, 2017 | 9.261 | 9.692 | 9.154 | 9.692 | 19,785 | +0.43(+4.65%) |
Dec 15, 2017 | 9.190 | 9.261 | 9.154 | 9.261 | 11,538 | +0.11(+1.18%) |
Dec 14, 2017 | 9.046 | 9.261 | 9.046 | 9.154 | 12,488 | +0.00(+0.00%) |
Dec 13, 2017 | 9.154 | 9.154 | 9.046 | 9.154 | 11,765 | +0.04(+0.39%) |
Dec 12, 2017 | 9.046 | 9.190 | 9.046 | 9.118 | 10,619 | -0.07(-0.78%) |
Dec 11, 2017 | 8.938 | 9.190 | 8.723 | 9.190 | 25,227 | +0.47(+5.35%) |
Dec 08, 2017 | 8.723 | 8.945 | 8.723 | 8.723 | 8,382 | +0.00(+0.00%) |
Dec 07, 2017 | 9.190 | 9.190 | 8.723 | 8.723 | 8,924 | -0.34(-3.80%) |
Dec 06, 2017 | 9.068 | 9.068 | 8.749 | 9.068 | 14,443 | +0.00(+0.00%) |
Dec 05, 2017 | 8.997 | 9.068 | 8.926 | 9.068 | 6,460 | +0.07(+0.79%) |
Dec 04, 2017 | 9.068 | 8.855 | 8.997 | 11,843 | -0.07(-0.78%) | |
Dec 01, 2017 | 9.068 | 8.926 | 9.068 | 806 | +0.14(+1.59%) | |
Nov 30, 2017 | 8.855 | 9.068 | 8.855 | 8.926 | 5,038 | -0.14(-1.56%) |
Nov 29, 2017 | 8.855 | 9.103 | 8.749 | 9.068 | 15,944 | +0.21(+2.32%) |
Nov 28, 2017 | 8.902 | 8.902 | 8.713 | 8.862 | 5,786 | +0.15(+1.71%) |
Nov 27, 2017 | 8.835 | 8.855 | 8.713 | 8.713 | 1,901 | -0.11(-1.20%) |
Nov 24, 2017 | 8.713 | 8.820 | 8.713 | 8.820 | 532 | +0.14(+1.63%) |
Nov 22, 2017 | 8.891 | 8.891 | 8.678 | 8.678 | 6,476 | -0.21(-2.39%) |
Nov 21, 2017 | 8.891 | 8.891 | 8.891 | 8.891 | 417 | -0.18(-1.95%) |
Nov 20, 2017 | 9.068 | 9.068 | 9.068 | 9.068 | 299 | +0.04(+0.39%) |
Nov 17, 2017 | 8.873 | 9.032 | 8.678 | 9.032 | 1,583 | +0.14(+1.59%) |
Nov 14, 2017 | 8.891 | 8.891 | 8.891 | 242 | +0.00(+0.00%) | |
Nov 13, 2017 | 9.068 | 9.103 | 8.891 | 8.891 | 879 | +0.14(+1.62%) |
Nov 10, 2017 | 9.103 | 9.103 | 8.749 | 8.749 | 602 | -0.18(-1.98%) |
Nov 08, 2017 | 8.926 | 8.926 | 8.926 | 19 | -0.05(-0.59%) | |
Nov 07, 2017 | 8.961 | 8.997 | 8.961 | 8.979 | 1,247 | +0.09(+1.00%) |
Nov 06, 2017 | 8.820 | 8.891 | 8.820 | 8.891 | 791 | -0.11(-1.18%) |
Nov 03, 2017 | 8.997 | 8.997 | 8.997 | 8.997 | 299 | +0.04(+0.40%) |
Nov 02, 2017 | 8.961 | 8.961 | 8.944 | 8.961 | 1,398 | -0.04(-0.39%) |