Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.764 | 9.814 | 9.639 | 9.780 | 886,399 | +0.06(+0.60%) |
Jan 30, 2018 | 9.838 | 9.838 | 9.648 | 9.722 | 1,001,721 | -0.12(-1.26%) |
Jan 29, 2018 | 9.922 | 9.922 | 9.747 | 9.847 | 933,735 | -0.11(-1.08%) |
Jan 26, 2018 | 9.963 | 9.963 | 9.739 | 9.955 | 989,149 | +0.02(+0.17%) |
Jan 25, 2018 | 9.980 | 10.05 | 9.880 | 9.938 | 1,160,582 | +0.05(+0.50%) |
Jan 24, 2018 | 9.689 | 9.971 | 9.664 | 9.888 | 1,568,276 | +0.20(+2.06%) |
Jan 23, 2018 | 9.672 | 9.706 | 9.531 | 9.689 | 636,141 | +0.03(+0.34%) |
Jan 22, 2018 | 9.614 | 9.672 | 9.548 | 9.656 | 1,133,364 | +0.04(+0.43%) |
Jan 19, 2018 | 9.739 | 9.739 | 9.540 | 9.614 | 601,523 | -0.11(-1.11%) |
Jan 18, 2018 | 9.548 | 9.780 | 9.423 | 9.722 | 1,415,053 | +0.17(+1.75%) |
Jan 17, 2018 | 9.316 | 9.659 | 9.316 | 9.556 | 1,596,668 | +0.21(+2.30%) |
Jan 16, 2018 | 9.324 | 9.374 | 9.291 | 9.341 | 321,308 | +0.02(+0.18%) |
Jan 12, 2018 | 9.324 | 9.324 | 9.324 | 0 | +0.04(+0.45%) | |
Jan 11, 2018 | 9.266 | 9.308 | 9.175 | 9.283 | 534,119 | +0.03(+0.36%) |
Jan 10, 2018 | 9.291 | 9.217 | 9.250 | 452,745 | -0.03(-0.36%) | |
Jan 09, 2018 | 9.398 | 9.398 | 9.237 | 9.283 | 770,738 | -0.12(-1.23%) |
Jan 08, 2018 | 9.349 | 9.398 | 9.299 | 9.398 | 820,759 | +0.07(+0.80%) |
Jan 05, 2018 | 9.241 | 9.341 | 9.142 | 9.324 | 706,430 | +0.13(+1.44%) |
Jan 04, 2018 | 9.324 | 9.365 | 9.196 | 9.192 | 1,322,424 | -0.13(-1.42%) |
Jan 03, 2018 | 9.440 | 9.456 | 9.316 | 9.324 | 666,960 | -0.09(-0.97%) |
Jan 02, 2018 | 9.283 | 9.415 | 9.279 | 9.415 | 738,607 | +0.18(+1.97%) |
Dec 29, 2017 | 9.233 | 9.233 | 9.233 | 0 | +0.08(+0.90%) | |
Dec 28, 2017 | 9.002 | 9.184 | 8.977 | 9.150 | 696,273 | +0.17(+1.93%) |
Dec 27, 2017 | 9.010 | 9.010 | 8.919 | 8.977 | 437,269 | -0.01(-0.09%) |
Dec 26, 2017 | 8.853 | 9.051 | 8.853 | 8.985 | 479,196 | +0.17(+1.87%) |
Dec 22, 2017 | 8.729 | 8.878 | 8.729 | 8.820 | 591,606 | +0.10(+1.14%) |
Dec 21, 2017 | 8.737 | 8.770 | 8.605 | 8.721 | 724,624 | -0.04(-0.47%) |
Dec 20, 2017 | 8.721 | 8.820 | 8.621 | 8.762 | 1,006,193 | -0.01(-0.09%) |
Dec 19, 2017 | 8.944 | 9.035 | 8.754 | 8.770 | 1,510,514 | -0.21(-2.30%) |
Dec 18, 2017 | 8.927 | 9.138 | 8.886 | 8.977 | 2,445,013 | +0.59(+7.00%) |
Dec 15, 2017 | 8.373 | 8.473 | 8.340 | 8.390 | 1,553,817 | +0.03(+0.40%) |
Dec 14, 2017 | 8.266 | 8.394 | 8.249 | 8.357 | 1,339,655 | +0.19(+2.33%) |
Dec 13, 2017 | 8.192 | 8.249 | 8.125 | 8.167 | 947,271 | -0.01(-0.10%) |
Dec 12, 2017 | 8.167 | 8.200 | 8.080 | 8.175 | 1,134,498 | -0.03(-0.40%) |
Dec 11, 2017 | 8.084 | 8.208 | 8.068 | 8.208 | 783,130 | +0.10(+1.22%) |
Dec 08, 2017 | 7.952 | 8.109 | 7.952 | 8.109 | 670,508 | +0.16(+1.97%) |
Dec 07, 2017 | 8.010 | 8.018 | 7.919 | 7.952 | 1,019,197 | -0.09(-1.13%) |
Dec 06, 2017 | 8.117 | 8.208 | 8.022 | 8.043 | 1,398,639 | -0.03(-0.41%) |
Dec 05, 2017 | 8.266 | 8.266 | 8.043 | 8.076 | 1,079,501 | -0.26(-3.08%) |
Dec 04, 2017 | 8.324 | 8.349 | 8.249 | 8.332 | 1,922,298 | +0.02(+0.30%) |
Dec 01, 2017 | 8.208 | 8.307 | 8.068 | 8.307 | 1,552,770 | +0.19(+2.34%) |
Nov 30, 2017 | 8.043 | 8.117 | 7.944 | 8.117 | 2,419,078 | +0.08(+1.03%) |
Nov 29, 2017 | 8.084 | 8.084 | 7.976 | 8.035 | 1,721,263 | -0.04(-0.51%) |
Nov 28, 2017 | 8.167 | 8.183 | 8.026 | 8.076 | 808,993 | -0.01(-0.10%) |
Nov 27, 2017 | 8.233 | 8.233 | 8.047 | 8.084 | 1,078,361 | -0.15(-1.81%) |
Nov 24, 2017 | 8.266 | 8.307 | 8.192 | 8.233 | 402,539 | -0.04(-0.50%) |
Nov 22, 2017 | 8.349 | 8.469 | 8.241 | 8.274 | 1,254,908 | -0.07(-0.89%) |
Nov 21, 2017 | 8.283 | 8.452 | 8.225 | 8.349 | 1,156,684 | +0.17(+2.12%) |
Nov 20, 2017 | 8.109 | 8.212 | 7.993 | 8.175 | 2,476,411 | -0.31(-3.61%) |
Nov 17, 2017 | 8.365 | 8.539 | 8.332 | 8.481 | 699,134 | +0.10(+1.18%) |
Nov 16, 2017 | 8.216 | 8.448 | 8.216 | 8.382 | 1,206,534 | +0.24(+2.94%) |
Nov 15, 2017 | 8.241 | 8.241 | 8.134 | 8.142 | 4,040,706 | -0.11(-1.30%) |
Nov 14, 2017 | 8.382 | 8.423 | 8.225 | 8.249 | 2,163,663 | -0.18(-2.16%) |
Nov 13, 2017 | 8.489 | 8.564 | 8.423 | 8.431 | 1,199,081 | -0.08(-0.97%) |
Nov 10, 2017 | 8.729 | 8.729 | 8.506 | 8.514 | 808,333 | -0.21(-2.37%) |
Nov 09, 2017 | 8.787 | 8.824 | 8.655 | 8.721 | 366,201 | -0.12(-1.40%) |
Nov 08, 2017 | 8.787 | 8.845 | 8.745 | 8.845 | 509,631 | +0.07(+0.85%) |
Nov 07, 2017 | 8.985 | 9.002 | 8.762 | 8.770 | 783,480 | -0.24(-2.66%) |
Nov 06, 2017 | 8.960 | 9.035 | 8.956 | 9.010 | 640,874 | +0.07(+0.74%) |
Nov 03, 2017 | 8.853 | 9.002 | 8.836 | 8.944 | 720,211 | +0.06(+0.65%) |
Nov 02, 2017 | 8.729 | 8.977 | 8.729 | 8.886 | 774,578 | +0.09(+1.03%) |