Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.054 | 9.083 | 9.014 | 9.036 | 265,990 | +0.04(+0.45%) |
Jan 30, 2018 | 9.048 | 9.048 | 8.996 | 8.996 | 335,923 | -0.07(-0.77%) |
Jan 29, 2018 | 9.106 | 9.123 | 9.048 | 9.065 | 97,632 | -0.06(-0.70%) |
Jan 26, 2018 | 9.135 | 9.164 | 9.094 | 9.129 | 82,067 | -0.02(-0.19%) |
Jan 25, 2018 | 9.152 | 9.152 | 9.106 | 9.147 | 90,105 | +0.01(+0.06%) |
Jan 24, 2018 | 9.147 | 9.152 | 9.106 | 9.141 | 173,191 | +0.02(+0.25%) |
Jan 23, 2018 | 9.083 | 9.118 | 9.054 | 9.118 | 90,870 | +0.04(+0.45%) |
Jan 22, 2018 | 9.054 | 9.077 | 9.036 | 9.077 | 212,808 | +0.02(+0.26%) |
Jan 19, 2018 | 9.031 | 9.054 | 8.996 | 9.054 | 189,647 | +0.02(+0.19%) |
Jan 18, 2018 | 9.071 | 9.071 | 9.007 | 9.036 | 313,140 | -0.03(-0.38%) |
Jan 17, 2018 | 9.036 | 9.100 | 9.019 | 9.071 | 287,818 | +0.03(+0.32%) |
Jan 16, 2018 | 9.077 | 9.100 | 9.042 | 9.042 | 105,532 | -0.02(-0.25%) |
Jan 12, 2018 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.025 | 9.071 | 9.025 | 9.065 | 146,818 | +0.04(+0.44%) |
Jan 10, 2018 | 9.036 | 9.036 | 9.008 | 9.025 | 98,290 | -0.03(-0.32%) |
Jan 09, 2018 | 9.060 | 9.077 | 9.042 | 9.054 | 101,992 | -0.03(-0.32%) |
Jan 08, 2018 | 9.094 | 9.125 | 9.065 | 9.083 | 98,026 | -0.01(-0.06%) |
Jan 05, 2018 | 9.123 | 9.123 | 9.071 | 9.088 | 54,257 | -0.02(-0.19%) |
Jan 04, 2018 | 9.134 | 9.152 | 9.071 | 9.106 | 82,772 | -0.01(-0.13%) |
Jan 03, 2018 | 9.088 | 9.123 | 9.072 | 9.117 | 74,677 | +0.02(+0.25%) |
Jan 02, 2018 | 9.117 | 9.117 | 9.048 | 9.094 | 67,440 | +0.02(+0.19%) |
Dec 29, 2017 | 9.077 | 9.077 | 9.077 | 0 | +0.02(+0.25%) | |
Dec 28, 2017 | 9.065 | 9.065 | 9.013 | 9.054 | 53,393 | +0.01(+0.06%) |
Dec 27, 2017 | 9.025 | 9.048 | 9.011 | 9.048 | 103,571 | +0.02(+0.19%) |
Dec 26, 2017 | 8.985 | 9.031 | 8.985 | 9.031 | 50,492 | +0.03(+0.38%) |
Dec 22, 2017 | 8.967 | 8.996 | 8.941 | 8.996 | 371,270 | +0.05(+0.52%) |
Dec 21, 2017 | 8.950 | 8.967 | 8.938 | 8.950 | 273,417 | +0.00(+0.05%) |
Dec 20, 2017 | 8.921 | 8.972 | 8.921 | 8.946 | 183,261 | -0.01(-0.11%) |
Dec 19, 2017 | 8.950 | 8.956 | 8.893 | 8.956 | 102,701 | +0.01(+0.06%) |
Dec 18, 2017 | 8.956 | 8.979 | 8.921 | 8.950 | 206,619 | -0.02(-0.25%) |
Dec 15, 2017 | 8.950 | 8.973 | 8.933 | 8.973 | 97,255 | +0.03(+0.32%) |
Dec 14, 2017 | 8.950 | 8.984 | 8.933 | 8.944 | 155,134 | -0.02(-0.19%) |
Dec 13, 2017 | 8.979 | 8.997 | 8.944 | 8.961 | 108,436 | -0.02(-0.25%) |
Dec 12, 2017 | 8.984 | 9.007 | 8.944 | 8.984 | 122,514 | -0.02(-0.19%) |
Dec 11, 2017 | 8.956 | 9.024 | 8.956 | 9.001 | 107,410 | +0.04(+0.45%) |
Dec 08, 2017 | 8.990 | 8.996 | 8.921 | 8.961 | 518,729 | -0.02(-0.19%) |
Dec 07, 2017 | 8.984 | 9.001 | 8.956 | 8.979 | 74,210 | -0.04(-0.44%) |
Dec 06, 2017 | 9.007 | 9.070 | 8.984 | 9.019 | 73,434 | -0.01(-0.06%) |
Dec 05, 2017 | 9.013 | 9.053 | 9.013 | 9.024 | 62,114 | -0.01(-0.13%) |
Dec 04, 2017 | 8.996 | 9.047 | 8.956 | 9.036 | 109,660 | +0.07(+0.77%) |
Dec 01, 2017 | 8.984 | 8.990 | 8.927 | 8.967 | 134,382 | -0.01(-0.06%) |
Nov 30, 2017 | 9.013 | 9.036 | 8.939 | 8.973 | 109,712 | +0.01(+0.06%) |
Nov 29, 2017 | 9.082 | 9.082 | 8.967 | 8.967 | 76,309 | -0.12(-1.32%) |
Nov 28, 2017 | 9.024 | 9.087 | 9.001 | 9.087 | 88,696 | +0.07(+0.76%) |
Nov 27, 2017 | 9.087 | 9.087 | 8.970 | 9.019 | 81,394 | -0.09(-0.94%) |
Nov 24, 2017 | 9.064 | 9.104 | 9.036 | 9.104 | 43,977 | +0.07(+0.76%) |
Nov 22, 2017 | 8.950 | 9.036 | 8.947 | 9.036 | 63,068 | +0.09(+1.02%) |
Nov 21, 2017 | 8.973 | 9.001 | 8.944 | 8.944 | 88,250 | -0.03(-0.32%) |
Nov 20, 2017 | 9.001 | 9.030 | 8.967 | 8.973 | 56,945 | -0.03(-0.38%) |
Nov 17, 2017 | 9.013 | 9.030 | 8.967 | 9.007 | 104,143 | +0.00(+0.00%) |
Nov 16, 2017 | 8.961 | 9.019 | 8.956 | 9.007 | 107,390 | +0.09(+0.96%) |
Nov 15, 2017 | 8.853 | 8.921 | 8.836 | 8.921 | 60,736 | +0.02(+0.26%) |
Nov 14, 2017 | 8.927 | 8.944 | 8.882 | 8.899 | 66,906 | -0.08(-0.89%) |
Nov 13, 2017 | 9.018 | 9.024 | 8.947 | 8.978 | 86,583 | -0.03(-0.38%) |
Nov 10, 2017 | 9.058 | 9.072 | 8.944 | 9.012 | 126,736 | -0.06(-0.63%) |
Nov 09, 2017 | 9.092 | 9.099 | 8.955 | 9.069 | 159,333 | -0.06(-0.62%) |
Nov 08, 2017 | 9.149 | 9.154 | 9.109 | 9.126 | 66,410 | -0.02(-0.19%) |
Nov 07, 2017 | 9.177 | 9.188 | 9.143 | 9.143 | 74,658 | -0.03(-0.37%) |
Nov 06, 2017 | 9.132 | 9.177 | 9.098 | 9.177 | 31,113 | +0.03(+0.37%) |
Nov 03, 2017 | 9.143 | 9.154 | 9.092 | 9.143 | 61,968 | -0.02(-0.19%) |
Nov 02, 2017 | 9.137 | 9.160 | 9.092 | 9.160 | 65,262 | +0.00(+0.00%) |