Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.795 | 8.861 | 8.260 | 8.556 | 1,079,630 | -0.26(-2.93%) |
Jan 30, 2018 | 8.976 | 8.976 | 8.833 | 8.814 | 518,945 | -0.20(-2.22%) |
Jan 29, 2018 | 9.072 | 9.095 | 8.995 | 9.014 | 411,683 | -0.02(-0.21%) |
Jan 26, 2018 | 9.167 | 9.226 | 8.944 | 9.033 | 203,662 | -0.13(-1.46%) |
Jan 25, 2018 | 9.253 | 9.310 | 9.148 | 9.167 | 156,574 | -0.13(-1.44%) |
Jan 24, 2018 | 9.310 | 9.348 | 9.272 | 9.301 | 551,600 | +0.00(+0.00%) |
Jan 23, 2018 | 9.253 | 9.358 | 9.167 | 9.301 | 894,141 | +0.03(+0.31%) |
Jan 22, 2018 | 9.196 | 9.310 | 9.167 | 9.272 | 240,322 | +0.01(+0.10%) |
Jan 19, 2018 | 9.196 | 9.282 | 9.129 | 9.263 | 379,768 | +0.07(+0.73%) |
Jan 18, 2018 | 9.243 | 9.397 | 9.196 | 9.196 | 166,131 | -0.11(-1.13%) |
Jan 17, 2018 | 9.358 | 9.387 | 9.282 | 9.301 | 562,865 | -0.01(-0.10%) |
Jan 16, 2018 | 9.282 | 9.377 | 9.253 | 9.310 | 269,577 | +0.03(+0.31%) |
Jan 12, 2018 | 9.282 | 9.282 | 9.282 | 0 | -0.18(-1.92%) | |
Jan 11, 2018 | 9.549 | 9.549 | 9.425 | 9.463 | 114,182 | -0.07(-0.70%) |
Jan 10, 2018 | 9.463 | 9.578 | 9.368 | 9.530 | 332,141 | +0.06(+0.60%) |
Jan 09, 2018 | 9.501 | 9.520 | 9.406 | 9.473 | 264,561 | +0.00(+0.00%) |
Jan 08, 2018 | 9.597 | 9.597 | 9.415 | 9.473 | 248,758 | -0.06(-0.60%) |
Jan 05, 2018 | 9.549 | 9.625 | 9.358 | 9.530 | 468,748 | -0.06(-0.60%) |
Jan 04, 2018 | 9.539 | 9.597 | 9.482 | 9.587 | 748,284 | +0.02(+0.20%) |
Jan 03, 2018 | 9.530 | 9.578 | 9.406 | 9.568 | 569,075 | +0.00(+0.00%) |
Jan 02, 2018 | 9.587 | 9.625 | 9.482 | 9.568 | 610,644 | -0.05(-0.50%) |
Dec 29, 2017 | 9.616 | 9.616 | 9.616 | 0 | +0.16(+1.72%) | |
Dec 28, 2017 | 9.415 | 9.482 | 9.368 | 9.454 | 332,864 | -0.01(-0.10%) |
Dec 27, 2017 | 9.396 | 9.473 | 9.358 | 9.463 | 391,736 | +0.14(+1.54%) |
Dec 26, 2017 | 9.243 | 9.344 | 9.243 | 9.320 | 437,461 | +0.03(+0.31%) |
Dec 22, 2017 | 9.310 | 9.348 | 9.234 | 9.291 | 454,537 | +0.03(+0.31%) |
Dec 21, 2017 | 9.167 | 9.320 | 9.167 | 9.263 | 595,646 | -0.01(-0.10%) |
Dec 20, 2017 | 9.148 | 9.310 | 9.081 | 9.272 | 530,973 | +0.03(+0.31%) |
Dec 19, 2017 | 9.052 | 9.301 | 9.052 | 9.243 | 1,404,574 | +0.08(+0.83%) |
Dec 18, 2017 | 9.129 | 9.272 | 9.119 | 9.167 | 122,880 | +0.07(+0.73%) |
Dec 15, 2017 | 9.081 | 9.119 | 9.072 | 9.100 | 413,155 | +0.05(+0.53%) |
Dec 14, 2017 | 9.043 | 9.091 | 8.986 | 9.052 | 687,891 | +0.03(+0.32%) |
Dec 13, 2017 | 8.995 | 9.072 | 8.957 | 9.024 | 86,938 | +0.00(+0.00%) |
Dec 12, 2017 | 8.947 | 9.033 | 8.900 | 9.024 | 145,348 | +0.02(+0.21%) |
Dec 11, 2017 | 8.919 | 9.024 | 8.909 | 9.005 | 217,921 | +0.03(+0.32%) |
Dec 08, 2017 | 8.900 | 9.091 | 8.900 | 8.976 | 425,554 | +0.11(+1.29%) |
Dec 07, 2017 | 9.100 | 9.119 | 8.776 | 8.861 | 372,781 | -0.18(-2.01%) |
Dec 06, 2017 | 9.110 | 9.110 | 8.804 | 9.043 | 339,563 | -0.08(-0.84%) |
Dec 05, 2017 | 9.358 | 9.358 | 9.119 | 9.119 | 208,075 | -0.19(-2.05%) |
Dec 04, 2017 | 9.625 | 9.625 | 9.310 | 9.310 | 279,921 | -0.26(-2.69%) |