Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.242 | 9.256 | 9.198 | 9.220 | 321,307 | +0.01(+0.16%) |
Jan 30, 2018 | 9.234 | 9.249 | 9.234 | 9.205 | 753,425 | -0.04(-0.47%) |
Jan 29, 2018 | 9.402 | 9.417 | 9.242 | 9.249 | 669,516 | -0.19(-2.01%) |
Jan 26, 2018 | 9.468 | 9.475 | 9.431 | 9.439 | 358,755 | -0.01(-0.15%) |
Jan 25, 2018 | 9.490 | 9.497 | 9.453 | 9.453 | 213,096 | -0.02(-0.23%) |
Jan 24, 2018 | 9.534 | 9.541 | 9.475 | 9.475 | 240,961 | -0.07(-0.69%) |
Jan 23, 2018 | 9.548 | 9.556 | 9.519 | 9.541 | 181,581 | +0.02(+0.26%) |
Jan 22, 2018 | 9.509 | 9.524 | 9.497 | 9.516 | 175,017 | +0.02(+0.23%) |
Jan 19, 2018 | 9.502 | 9.524 | 9.487 | 9.495 | 117,431 | -0.01(-0.08%) |
Jan 18, 2018 | 9.509 | 9.524 | 9.487 | 9.502 | 251,008 | -0.03(-0.30%) |
Jan 17, 2018 | 9.531 | 9.531 | 9.502 | 9.531 | 220,704 | +0.01(+0.15%) |
Jan 16, 2018 | 9.553 | 9.560 | 9.502 | 9.516 | 176,838 | +0.00(+0.00%) |
Jan 12, 2018 | 9.516 | 9.516 | 9.516 | 0 | -0.07(-0.76%) | |
Jan 11, 2018 | 9.545 | 9.594 | 9.545 | 9.589 | 144,783 | +0.03(+0.30%) |
Jan 10, 2018 | 9.575 | 9.582 | 9.553 | 9.560 | 279,443 | -0.04(-0.45%) |
Jan 09, 2018 | 9.654 | 9.654 | 9.611 | 9.604 | 139,238 | -0.07(-0.68%) |
Jan 08, 2018 | 9.618 | 9.676 | 9.618 | 9.669 | 156,367 | +0.06(+0.60%) |
Jan 05, 2018 | 9.640 | 9.640 | 9.604 | 9.611 | 177,222 | -0.02(-0.23%) |
Jan 04, 2018 | 9.654 | 9.654 | 9.604 | 9.633 | 186,572 | -0.03(-0.30%) |
Jan 03, 2018 | 9.611 | 9.676 | 9.611 | 9.662 | 206,074 | +0.09(+0.99%) |
Jan 02, 2018 | 9.596 | 9.611 | 9.560 | 9.567 | 233,235 | -0.01(-0.08%) |
Dec 29, 2017 | 9.575 | 9.575 | 9.575 | 0 | +0.01(+0.08%) | |
Dec 28, 2017 | 9.545 | 9.589 | 9.538 | 9.567 | 185,483 | +0.00(+0.00%) |
Dec 27, 2017 | 9.553 | 9.596 | 9.545 | 9.567 | 218,278 | +0.02(+0.23%) |
Dec 26, 2017 | 9.560 | 9.560 | 9.524 | 9.545 | 309,484 | +0.01(+0.08%) |
Dec 22, 2017 | 9.531 | 9.568 | 9.524 | 9.538 | 149,821 | +0.01(+0.08%) |
Dec 21, 2017 | 9.524 | 9.567 | 9.516 | 9.531 | 243,355 | +0.01(+0.08%) |
Dec 20, 2017 | 9.567 | 9.581 | 9.516 | 9.524 | 210,019 | -0.07(-0.68%) |
Dec 19, 2017 | 9.589 | 9.598 | 9.560 | 9.589 | 224,218 | -0.02(-0.23%) |
Dec 18, 2017 | 9.647 | 9.665 | 9.596 | 9.611 | 173,010 | -0.04(-0.38%) |
Dec 15, 2017 | 9.676 | 9.683 | 9.625 | 9.647 | 110,712 | -0.01(-0.15%) |
Dec 14, 2017 | 9.676 | 9.676 | 9.625 | 9.662 | 203,225 | +0.00(+0.00%) |
Dec 13, 2017 | 9.698 | 9.702 | 9.662 | 9.662 | 104,785 | -0.04(-0.37%) |
Dec 12, 2017 | 9.727 | 9.727 | 9.669 | 9.698 | 333,935 | -0.03(-0.35%) |
Dec 11, 2017 | 9.724 | 9.746 | 9.710 | 9.732 | 142,307 | +0.02(+0.22%) |
Dec 08, 2017 | 9.724 | 9.739 | 9.688 | 9.710 | 165,080 | -0.03(-0.30%) |
Dec 07, 2017 | 9.739 | 9.755 | 9.712 | 9.739 | 160,804 | +0.00(+0.00%) |
Dec 06, 2017 | 9.594 | 9.739 | 9.594 | 9.739 | 183,094 | +0.16(+1.66%) |
Dec 05, 2017 | 9.580 | 9.616 | 9.529 | 9.580 | 209,252 | +0.00(+0.00%) |
Dec 04, 2017 | 9.522 | 9.580 | 9.482 | 9.580 | 203,247 | +0.06(+0.61%) |
Dec 01, 2017 | 9.537 | 9.537 | 9.493 | 9.522 | 192,315 | +0.02(+0.23%) |
Nov 30, 2017 | 9.508 | 9.544 | 9.484 | 9.500 | 192,571 | -0.01(-0.15%) |
Nov 29, 2017 | 9.457 | 9.515 | 9.443 | 9.515 | 274,404 | +0.04(+0.38%) |
Nov 28, 2017 | 9.457 | 9.493 | 9.450 | 9.479 | 203,407 | +0.01(+0.15%) |
Nov 27, 2017 | 9.529 | 9.537 | 9.450 | 9.464 | 155,849 | -0.04(-0.46%) |
Nov 24, 2017 | 9.522 | 9.529 | 9.486 | 9.508 | 51,441 | -0.01(-0.15%) |
Nov 22, 2017 | 9.522 | 9.529 | 9.471 | 9.522 | 145,587 | -0.01(-0.15%) |
Nov 21, 2017 | 9.443 | 9.537 | 9.443 | 9.537 | 175,232 | +0.12(+1.23%) |
Nov 20, 2017 | 9.493 | 9.493 | 9.421 | 9.421 | 159,692 | -0.07(-0.76%) |
Nov 17, 2017 | 9.537 | 9.558 | 9.471 | 9.493 | 131,996 | -0.02(-0.23%) |
Nov 16, 2017 | 9.486 | 9.522 | 9.475 | 9.515 | 177,967 | +0.03(+0.30%) |
Nov 15, 2017 | 9.450 | 9.486 | 9.435 | 9.486 | 189,009 | +0.04(+0.46%) |
Nov 14, 2017 | 9.428 | 9.443 | 9.385 | 9.443 | 110,427 | +0.05(+0.49%) |
Nov 13, 2017 | 9.389 | 9.418 | 9.375 | 9.397 | 323,685 | +0.03(+0.31%) |
Nov 10, 2017 | 9.389 | 9.396 | 9.325 | 9.368 | 374,458 | -0.04(-0.46%) |
Nov 09, 2017 | 9.440 | 9.440 | 9.382 | 9.411 | 194,211 | -0.03(-0.30%) |
Nov 08, 2017 | 9.483 | 9.483 | 9.425 | 9.440 | 281,926 | -0.03(-0.30%) |
Nov 07, 2017 | 9.404 | 9.468 | 9.375 | 9.468 | 243,879 | +0.06(+0.69%) |
Nov 06, 2017 | 9.389 | 9.404 | 9.339 | 9.404 | 263,328 | -0.01(-0.08%) |
Nov 03, 2017 | 9.389 | 9.411 | 9.346 | 9.411 | 162,618 | +0.01(+0.15%) |
Nov 02, 2017 | 9.425 | 9.425 | 9.382 | 9.397 | 205,317 | -0.02(-0.23%) |