Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.078 | 9.280 | 9.072 | 9.208 | 7,181,105 | +0.06(+0.66%) |
Jan 30, 2018 | 9.130 | 9.178 | 9.126 | 9.148 | 6,633,330 | -0.04(-0.48%) |
Jan 29, 2018 | 9.152 | 9.248 | 9.138 | 9.192 | 8,337,180 | +0.02(+0.22%) |
Jan 26, 2018 | 9.022 | 9.208 | 9.018 | 9.172 | 6,188,365 | +0.09(+0.99%) |
Jan 25, 2018 | 9.110 | 9.162 | 9.024 | 9.082 | 3,783,220 | +0.03(+0.35%) |
Jan 24, 2018 | 9.190 | 9.246 | 9.010 | 9.050 | 6,413,885 | -0.10(-1.09%) |
Jan 23, 2018 | 8.858 | 9.182 | 8.710 | 9.150 | 13,508,060 | -0.02(-0.22%) |
Jan 22, 2018 | 9.160 | 9.182 | 9.042 | 9.170 | 6,747,720 | -0.03(-0.35%) |
Jan 19, 2018 | 9.180 | 9.286 | 9.130 | 9.202 | 11,593,580 | +0.06(+0.66%) |
Jan 18, 2018 | 8.976 | 9.180 | 8.969 | 9.142 | 9,710,035 | +0.12(+1.38%) |
Jan 17, 2018 | 8.954 | 9.054 | 8.928 | 9.018 | 5,546,000 | +0.15(+1.69%) |
Jan 16, 2018 | 9.006 | 9.158 | 8.830 | 8.868 | 7,371,180 | -0.12(-1.34%) |
Jan 12, 2018 | 8.988 | 8.988 | 8.988 | 0 | +0.14(+1.54%) | |
Jan 11, 2018 | 8.818 | 8.922 | 8.780 | 8.852 | 6,354,785 | +0.03(+0.36%) |
Jan 10, 2018 | 8.844 | 8.728 | 8.820 | 5,894,510 | -0.04(-0.50%) | |
Jan 09, 2018 | 8.938 | 8.968 | 8.794 | 8.864 | 6,906,610 | -0.14(-1.51%) |
Jan 08, 2018 | 8.858 | 9.008 | 8.802 | 9.000 | 5,954,930 | +0.18(+2.04%) |
Jan 05, 2018 | 8.864 | 8.908 | 8.784 | 8.820 | 7,155,215 | +0.02(+0.23%) |
Jan 04, 2018 | 9.022 | 9.046 | 8.792 | 8.800 | 12,654,690 | -0.21(-2.29%) |
Jan 03, 2018 | 8.860 | 9.028 | 8.834 | 9.006 | 7,574,500 | +0.14(+1.53%) |
Jan 02, 2018 | 8.752 | 8.892 | 8.711 | 8.870 | 6,443,680 | +0.13(+1.51%) |
Dec 29, 2017 | 8.738 | 8.738 | 8.738 | 0 | -0.06(-0.73%) | |
Dec 28, 2017 | 8.818 | 8.824 | 8.766 | 8.802 | 6,962,020 | -0.01(-0.11%) |
Dec 27, 2017 | 8.840 | 8.858 | 8.784 | 8.812 | 2,848,700 | -0.02(-0.23%) |
Dec 26, 2017 | 8.722 | 8.862 | 8.722 | 8.832 | 6,492,090 | +0.05(+0.55%) |
Dec 22, 2017 | 8.810 | 8.848 | 8.722 | 8.784 | 7,191,135 | -0.01(-0.16%) |
Dec 21, 2017 | 9.000 | 9.000 | 8.782 | 8.798 | 7,797,800 | -0.18(-1.96%) |
Dec 20, 2017 | 9.100 | 9.100 | 8.740 | 8.974 | 8,702,580 | -0.04(-0.49%) |
Dec 19, 2017 | 8.850 | 9.128 | 8.818 | 9.018 | 11,030,360 | +0.16(+1.85%) |
Dec 18, 2017 | 8.778 | 8.940 | 8.754 | 8.854 | 9,268,695 | +0.13(+1.44%) |
Dec 15, 2017 | 8.568 | 8.760 | 8.568 | 8.728 | 14,326,410 | +0.19(+2.18%) |
Dec 14, 2017 | 8.560 | 8.610 | 8.534 | 8.542 | 7,474,810 | +0.01(+0.14%) |
Dec 13, 2017 | 8.468 | 8.616 | 8.442 | 8.530 | 6,171,570 | +0.09(+1.11%) |
Dec 12, 2017 | 8.306 | 8.518 | 8.292 | 8.436 | 6,664,405 | -0.01(-0.09%) |
Dec 11, 2017 | 8.388 | 8.476 | 8.359 | 8.444 | 6,013,060 | +0.05(+0.64%) |
Dec 08, 2017 | 8.324 | 8.406 | 8.314 | 8.390 | 4,829,690 | +0.11(+1.28%) |
Dec 07, 2017 | 8.276 | 8.328 | 8.208 | 8.284 | 7,613,430 | +0.03(+0.31%) |
Dec 06, 2017 | 8.190 | 8.284 | 8.120 | 8.258 | 6,297,120 | +0.04(+0.46%) |
Dec 05, 2017 | 8.252 | 8.395 | 8.214 | 8.220 | 7,798,885 | -0.09(-1.06%) |
Dec 04, 2017 | 8.484 | 8.498 | 8.301 | 8.308 | 6,715,515 | -0.13(-1.54%) |
Dec 01, 2017 | 8.396 | 8.456 | 8.274 | 8.438 | 5,936,005 | +0.03(+0.31%) |
Nov 30, 2017 | 8.354 | 8.435 | 8.266 | 8.412 | 6,821,550 | +0.12(+1.50%) |
Nov 29, 2017 | 8.422 | 8.434 | 8.204 | 8.288 | 5,679,485 | -0.14(-1.71%) |
Nov 28, 2017 | 8.416 | 8.462 | 8.330 | 8.432 | 5,519,865 | +0.07(+0.79%) |
Nov 27, 2017 | 8.382 | 8.448 | 8.356 | 8.366 | 14,213,320 | -0.02(-0.19%) |
Nov 24, 2017 | 8.368 | 8.416 | 8.330 | 8.382 | 2,824,080 | +0.03(+0.34%) |
Nov 22, 2017 | 8.300 | 8.400 | 8.266 | 8.354 | 8,206,295 | +0.09(+1.09%) |
Nov 21, 2017 | 8.200 | 8.304 | 8.168 | 8.264 | 9,495,215 | +0.11(+1.35%) |
Nov 20, 2017 | 8.082 | 8.197 | 8.042 | 8.154 | 6,822,820 | +0.09(+1.14%) |
Nov 17, 2017 | 8.052 | 8.102 | 7.996 | 8.062 | 6,518,930 | +0.01(+0.12%) |
Nov 16, 2017 | 8.020 | 8.145 | 7.985 | 8.052 | 10,671,880 | +0.07(+0.90%) |
Nov 15, 2017 | 7.926 | 8.048 | 7.880 | 7.980 | 7,151,390 | -0.02(-0.30%) |
Nov 14, 2017 | 7.990 | 8.082 | 7.886 | 8.004 | 7,195,585 | -0.07(-0.82%) |
Nov 13, 2017 | 7.968 | 8.076 | 7.936 | 8.070 | 8,881,710 | +0.08(+1.03%) |
Nov 10, 2017 | 7.898 | 8.018 | 7.844 | 7.988 | 8,012,065 | +0.09(+1.14%) |
Nov 09, 2017 | 7.934 | 8.008 | 7.826 | 7.898 | 7,914,310 | -0.08(-1.05%) |
Nov 08, 2017 | 7.828 | 8.020 | 7.800 | 7.982 | 9,923,470 | +0.16(+2.10%) |
Nov 07, 2017 | 7.890 | 7.906 | 7.768 | 7.818 | 7,151,710 | -0.03(-0.41%) |
Nov 06, 2017 | 7.778 | 7.858 | 7.724 | 7.850 | 7,716,555 | +0.05(+0.62%) |
Nov 03, 2017 | 7.702 | 7.816 | 7.700 | 7.802 | 6,008,090 | +0.08(+1.04%) |
Nov 02, 2017 | 7.692 | 7.806 | 7.624 | 7.722 | 8,100,180 | -0.03(-0.41%) |