Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.075 | 9.171 | 9.067 | 9.107 | 3,569,347 | -0.02(-0.18%) |
Jan 30, 2018 | 9.115 | 9.155 | 9.099 | 9.123 | 3,500,423 | -0.24(-2.57%) |
Jan 29, 2018 | 9.372 | 9.412 | 9.323 | 9.364 | 2,863,202 | -0.18(-1.85%) |
Jan 26, 2018 | 9.556 | 9.580 | 9.500 | 9.540 | 2,805,224 | +0.04(+0.42%) |
Jan 25, 2018 | 9.628 | 9.628 | 9.472 | 9.500 | 4,387,985 | +0.00(+0.00%) |
Jan 24, 2018 | 9.532 | 9.588 | 9.444 | 9.500 | 4,280,316 | +0.10(+1.02%) |
Jan 23, 2018 | 9.380 | 9.404 | 9.340 | 9.404 | 4,369,370 | +0.00(+0.00%) |
Jan 22, 2018 | 9.299 | 9.412 | 9.267 | 9.404 | 6,826,051 | +0.48(+5.39%) |
Jan 19, 2018 | 8.875 | 8.939 | 8.847 | 8.923 | 2,691,757 | +0.06(+0.63%) |
Jan 18, 2018 | 8.819 | 8.891 | 8.803 | 8.867 | 2,184,855 | +0.02(+0.18%) |
Jan 17, 2018 | 8.779 | 8.883 | 8.727 | 8.851 | 2,556,941 | +0.07(+0.82%) |
Jan 16, 2018 | 8.771 | 8.811 | 8.735 | 8.779 | 4,340,171 | +0.17(+1.95%) |
Jan 12, 2018 | 8.611 | 8.611 | 8.611 | 0 | +0.06(+0.66%) | |
Jan 11, 2018 | 8.490 | 8.575 | 8.434 | 8.555 | 7,364,108 | -0.14(-1.66%) |
Jan 10, 2018 | 8.747 | 8.779 | 8.691 | 8.699 | 3,910,960 | -0.04(-0.46%) |
Jan 09, 2018 | 8.699 | 8.763 | 8.699 | 8.739 | 2,198,899 | +0.06(+0.65%) |
Jan 08, 2018 | 8.659 | 8.707 | 8.635 | 8.683 | 2,893,877 | +0.06(+0.65%) |
Jan 05, 2018 | 8.787 | 8.787 | 8.611 | 8.627 | 4,248,330 | -0.22(-2.53%) |
Jan 04, 2018 | 8.835 | 8.879 | 8.831 | 8.851 | 3,040,462 | +0.05(+0.55%) |
Jan 03, 2018 | 8.779 | 8.819 | 8.755 | 8.803 | 2,612,925 | -0.03(-0.36%) |
Jan 02, 2018 | 8.795 | 8.843 | 8.775 | 8.835 | 3,095,531 | +0.10(+1.19%) |
Dec 29, 2017 | 8.731 | 8.731 | 8.731 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.723 | 8.755 | 8.707 | 8.755 | 1,723,851 | +0.09(+1.02%) |
Dec 27, 2017 | 8.683 | 8.699 | 8.643 | 8.667 | 1,878,583 | +0.01(+0.09%) |
Dec 26, 2017 | 8.683 | 8.731 | 8.619 | 8.659 | 1,572,641 | -0.03(-0.37%) |
Dec 22, 2017 | 8.683 | 8.707 | 8.650 | 8.691 | 1,897,355 | -0.05(-0.55%) |
Dec 21, 2017 | 8.699 | 8.759 | 8.691 | 8.739 | 2,497,121 | +0.06(+0.65%) |
Dec 20, 2017 | 8.747 | 8.755 | 8.659 | 8.683 | 3,087,739 | -0.01(-0.09%) |
Dec 19, 2017 | 8.731 | 8.739 | 8.675 | 8.691 | 3,249,130 | +0.00(+0.00%) |
Dec 18, 2017 | 8.723 | 8.752 | 8.667 | 8.691 | 6,803,178 | +0.13(+1.50%) |
Dec 15, 2017 | 8.531 | 8.611 | 8.506 | 8.563 | 3,747,987 | -0.10(-1.20%) |
Dec 14, 2017 | 8.723 | 8.739 | 8.659 | 8.667 | 3,519,087 | +0.04(+0.46%) |
Dec 13, 2017 | 8.659 | 8.711 | 8.619 | 8.627 | 5,991,861 | +0.10(+1.13%) |
Dec 12, 2017 | 8.551 | 8.569 | 8.490 | 8.531 | 3,391,865 | +0.06(+0.76%) |
Dec 11, 2017 | 8.466 | 8.506 | 8.442 | 8.466 | 3,156,940 | +0.05(+0.57%) |
Dec 08, 2017 | 8.426 | 8.442 | 8.378 | 8.418 | 3,658,676 | +0.18(+2.24%) |
Dec 07, 2017 | 8.186 | 8.258 | 8.170 | 8.234 | 2,989,349 | +0.11(+1.38%) |
Dec 06, 2017 | 8.130 | 8.186 | 8.106 | 8.122 | 2,541,124 | -0.06(-0.69%) |
Dec 05, 2017 | 8.218 | 8.266 | 8.162 | 8.178 | 2,768,086 | -0.14(-1.64%) |
Dec 04, 2017 | 8.402 | 8.418 | 8.306 | 8.314 | 5,305,459 | +0.10(+1.17%) |
Dec 01, 2017 | 8.234 | 8.278 | 8.158 | 8.218 | 6,808,914 | -0.07(-0.87%) |
Nov 30, 2017 | 8.362 | 8.398 | 8.266 | 8.290 | 5,589,653 | +0.00(+0.00%) |
Nov 29, 2017 | 8.266 | 8.342 | 8.218 | 8.290 | 7,253,076 | +0.25(+3.09%) |
Nov 28, 2017 | 7.882 | 8.042 | 7.874 | 8.042 | 4,295,498 | +0.06(+0.80%) |
Nov 27, 2017 | 7.978 | 8.018 | 7.962 | 7.978 | 3,013,602 | -0.10(-1.19%) |
Nov 24, 2017 | 8.082 | 8.090 | 8.058 | 8.074 | 1,627,767 | +0.03(+0.40%) |
Nov 22, 2017 | 8.042 | 8.058 | 8.010 | 8.042 | 2,906,182 | +0.03(+0.40%) |
Nov 21, 2017 | 8.034 | 8.034 | 7.978 | 8.010 | 3,797,049 | +0.02(+0.30%) |
Nov 20, 2017 | 7.986 | 7.994 | 7.962 | 7.986 | 5,067,251 | +0.17(+2.15%) |
Nov 17, 2017 | 7.770 | 7.826 | 7.742 | 7.818 | 2,864,681 | +0.04(+0.51%) |
Nov 16, 2017 | 7.818 | 7.826 | 7.770 | 7.778 | 4,261,641 | +0.10(+1.36%) |
Nov 15, 2017 | 7.585 | 7.689 | 7.569 | 7.673 | 3,401,881 | +0.06(+0.74%) |
Nov 14, 2017 | 7.593 | 7.617 | 7.553 | 7.617 | 3,296,859 | +0.12(+1.60%) |
Nov 13, 2017 | 7.457 | 7.529 | 7.441 | 7.497 | 4,137,498 | -0.06(-0.85%) |
Nov 10, 2017 | 7.569 | 7.609 | 7.553 | 7.561 | 3,577,960 | +0.00(+0.00%) |
Nov 09, 2017 | 7.513 | 7.561 | 7.489 | 7.561 | 2,597,275 | +0.00(+0.00%) |
Nov 08, 2017 | 7.537 | 7.573 | 7.513 | 7.561 | 2,697,982 | -0.03(-0.42%) |
Nov 07, 2017 | 7.697 | 7.697 | 7.585 | 7.593 | 3,669,553 | -0.09(-1.15%) |
Nov 06, 2017 | 7.657 | 7.689 | 7.633 | 7.681 | 1,802,933 | +0.02(+0.21%) |
Nov 03, 2017 | 7.689 | 7.689 | 7.649 | 7.665 | 2,418,552 | -0.11(-1.44%) |
Nov 02, 2017 | 7.754 | 7.794 | 7.702 | 7.778 | 4,012,392 | +0.02(+0.21%) |