Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.690 | 9.830 | 9.671 | 9.725 | 33,582 | +0.11(+1.15%) |
Jan 30, 2018 | 9.614 | 9.916 | 9.332 | 9.614 | 44,539 | -0.05(-0.52%) |
Jan 29, 2018 | 9.564 | 9.740 | 9.438 | 9.664 | 44,412 | +0.25(+2.62%) |
Jan 26, 2018 | 9.111 | 9.418 | 9.111 | 9.418 | 15,974 | +0.34(+3.77%) |
Jan 25, 2018 | 9.020 | 9.075 | 9.020 | 9.075 | 397 | +0.14(+1.52%) |
Jan 24, 2018 | 8.909 | 9.115 | 8.807 | 8.940 | 53,117 | +0.03(+0.34%) |
Jan 23, 2018 | 8.894 | 9.116 | 8.823 | 8.909 | 66,980 | +0.11(+1.26%) |
Jan 22, 2018 | 8.733 | 8.809 | 8.584 | 8.799 | 26,589 | +0.27(+3.19%) |
Jan 19, 2018 | 8.512 | 8.652 | 8.512 | 8.527 | 12,226 | +0.02(+0.18%) |
Jan 18, 2018 | 8.532 | 8.768 | 8.406 | 8.512 | 7,694 | +0.18(+2.18%) |
Jan 17, 2018 | 8.431 | 8.552 | 8.330 | 8.330 | 9,996 | -0.10(-1.19%) |
Jan 16, 2018 | 8.431 | 8.190 | 8.431 | 30,882 | +0.18(+2.13%) | |
Jan 12, 2018 | 8.255 | 8.255 | 8.255 | 0 | -0.03(-0.30%) | |
Jan 11, 2018 | 8.104 | 8.552 | 8.104 | 8.280 | 53,821 | +0.17(+2.08%) |
Jan 10, 2018 | 8.104 | 8.112 | 7,523 | -0.11(-1.32%) | ||
Jan 09, 2018 | 8.481 | 8.507 | 8.205 | 8.220 | 11,079 | -0.06(-0.73%) |
Jan 08, 2018 | 8.250 | 8.300 | 8.224 | 8.280 | 11,989 | +0.10(+1.17%) |
Jan 05, 2018 | 8.205 | 8.305 | 8.104 | 8.185 | 20,321 | -0.02(-0.25%) |
Jan 04, 2018 | 8.205 | 8.540 | 8.139 | 8.205 | 30,360 | -0.01(-0.06%) |
Jan 03, 2018 | 8.273 | 8.743 | 8.210 | 8.210 | 29,728 | -0.04(-0.49%) |
Jan 02, 2018 | 8.119 | 8.273 | 8.119 | 8.250 | 7,154 | +0.07(+0.86%) |
Dec 29, 2017 | 8.179 | 8.179 | 8.179 | 0 | +0.13(+1.56%) | |
Dec 28, 2017 | 8.018 | 8.164 | 7.933 | 8.054 | 62,793 | -0.03(-0.31%) |
Dec 27, 2017 | 8.094 | 8.099 | 7.903 | 8.079 | 59,117 | -0.03(-0.37%) |
Dec 26, 2017 | 8.246 | 8.305 | 8.054 | 8.109 | 39,358 | -0.10(-1.17%) |
Dec 22, 2017 | 8.114 | 8.235 | 8.059 | 8.205 | 8,681 | +0.04(+0.43%) |
Dec 21, 2017 | 8.119 | 8.215 | 8.079 | 8.169 | 20,784 | +0.09(+1.06%) |
Dec 20, 2017 | 8.179 | 8.230 | 8.028 | 8.084 | 41,138 | -0.22(-2.67%) |
Dec 19, 2017 | 8.154 | 8.305 | 8.013 | 8.305 | 35,166 | +0.16(+1.98%) |
Dec 18, 2017 | 8.074 | 8.305 | 8.074 | 8.144 | 119,705 | -0.16(-1.94%) |
Dec 15, 2017 | 8.164 | 8.305 | 8.064 | 8.305 | 30,588 | +0.08(+0.92%) |
Dec 14, 2017 | 8.180 | 8.232 | 8.023 | 8.230 | 18,573 | +0.00(+0.00%) |
Dec 13, 2017 | 8.295 | 8.295 | 8.205 | 8.230 | 15,176 | +0.13(+1.55%) |
Dec 12, 2017 | 8.758 | 8.758 | 8.084 | 8.104 | 31,560 | -0.65(-7.47%) |
Dec 11, 2017 | 8.783 | 8.809 | 8.029 | 8.758 | 6,953 | +0.33(+3.88%) |
Dec 08, 2017 | 8.381 | 8.431 | 8.356 | 8.431 | 5,481 | +0.13(+1.52%) |
Dec 07, 2017 | 8.295 | 8.305 | 8.064 | 8.305 | 67,859 | +0.10(+1.16%) |
Dec 06, 2017 | 8.444 | 8.502 | 8.210 | 8.210 | 41,622 | -0.16(-1.89%) |
Dec 05, 2017 | 8.441 | 8.557 | 8.367 | 8.367 | 3,931 | -0.01(-0.16%) |
Dec 04, 2017 | 8.381 | 8.381 | 8.381 | 8.381 | 238 | -0.09(-1.06%) |
Dec 01, 2017 | 8.431 | 8.645 | 8.321 | 8.471 | 22,964 | +0.04(+0.48%) |
Nov 30, 2017 | 8.361 | 8.431 | 8.139 | 8.431 | 23,522 | -0.10(-1.18%) |
Nov 29, 2017 | 8.507 | 8.532 | 8.346 | 8.532 | 24,326 | +0.03(+0.30%) |
Nov 28, 2017 | 8.426 | 8.537 | 8.426 | 8.507 | 4,021 | +0.05(+0.54%) |
Nov 27, 2017 | 8.509 | 8.527 | 8.461 | 8.461 | 5,403 | -0.10(-1.12%) |
Nov 24, 2017 | 8.451 | 8.562 | 8.451 | 8.557 | 14,490 | +0.10(+1.19%) |
Nov 22, 2017 | 8.507 | 8.622 | 8.456 | 8.456 | 21,257 | -0.10(-1.18%) |
Nov 21, 2017 | 8.527 | 8.713 | 8.501 | 8.557 | 27,517 | +0.05(+0.59%) |
Nov 20, 2017 | 8.557 | 8.773 | 8.428 | 8.507 | 22,596 | -0.05(-0.59%) |
Nov 17, 2017 | 8.406 | 8.562 | 8.341 | 8.557 | 11,105 | +0.23(+2.72%) |
Nov 16, 2017 | 8.421 | 8.552 | 8.326 | 8.330 | 8,882 | -0.20(-2.39%) |
Nov 15, 2017 | 8.295 | 8.535 | 8.139 | 8.535 | 20,337 | +0.26(+3.20%) |
Nov 14, 2017 | 8.532 | 8.547 | 8.270 | 8.270 | 16,022 | -0.22(-2.55%) |
Nov 13, 2017 | 8.446 | 8.607 | 8.446 | 8.487 | 8,332 | -0.03(-0.35%) |
Nov 10, 2017 | 8.557 | 8.607 | 8.381 | 8.517 | 7,573 | -0.04(-0.47%) |
Nov 09, 2017 | 8.522 | 8.557 | 8.023 | 8.557 | 103,019 | +0.07(+0.77%) |
Nov 08, 2017 | 8.537 | 8.547 | 8.492 | 8.492 | 2,000 | -0.05(-0.59%) |
Nov 07, 2017 | 8.428 | 8.542 | 8.421 | 8.542 | 9,993 | +0.03(+0.35%) |
Nov 06, 2017 | 8.572 | 8.702 | 8.512 | 8.512 | 12,863 | -0.01(-0.06%) |
Nov 03, 2017 | 8.461 | 8.683 | 8.461 | 8.517 | 40,470 | +0.13(+1.56%) |
Nov 02, 2017 | 8.371 | 8.401 | 8.371 | 8.386 | 23,535 | +0.01(+0.12%) |