Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.055 | 9.107 | 8.790 | 8.894 | 16,936,352 | -0.15(-1.62%) |
Jan 30, 2018 | 8.984 | 9.041 | 8.980 | 9.041 | 14,579,232 | +0.04(+0.47%) |
Jan 29, 2018 | 9.135 | 9.153 | 8.961 | 8.999 | 21,200,870 | -0.15(-1.69%) |
Jan 26, 2018 | 9.200 | 9.224 | 9.083 | 9.153 | 9,277,536 | -0.04(-0.41%) |
Jan 25, 2018 | 9.261 | 9.261 | 9.195 | 9.191 | 7,836,712 | -0.06(-0.61%) |
Jan 24, 2018 | 9.256 | 9.266 | 9.186 | 9.247 | 6,024,175 | +0.01(+0.15%) |
Jan 23, 2018 | 9.135 | 9.252 | 9.135 | 9.233 | 6,443,195 | +0.10(+1.08%) |
Jan 22, 2018 | 9.214 | 9.125 | 9.135 | 6,149,131 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.041 | 9.195 | 9.041 | 9.181 | 9,512,409 | +0.14(+1.50%) |
Jan 18, 2018 | 9.158 | 9.184 | 9.041 | 9.045 | 7,284,814 | -0.13(-1.43%) |
Jan 17, 2018 | 9.135 | 9.219 | 9.130 | 9.177 | 6,073,190 | +0.04(+0.46%) |
Jan 16, 2018 | 9.191 | 9.247 | 9.130 | 9.135 | 9,797,441 | -0.05(-0.56%) |
Jan 12, 2018 | 9.186 | 9.186 | 9.186 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.177 | 9.275 | 9.169 | 9.266 | 6,323,710 | +0.05(+0.51%) |
Jan 10, 2018 | 9.261 | 9.069 | 9.219 | 12,985,492 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.331 | 9.355 | 9.252 | 9.275 | 7,850,143 | -0.04(-0.45%) |
Jan 08, 2018 | 9.308 | 9.346 | 9.261 | 9.317 | 6,666,642 | +0.01(+0.10%) |
Jan 05, 2018 | 9.256 | 9.327 | 9.224 | 9.308 | 7,398,527 | +0.06(+0.66%) |
Jan 04, 2018 | 9.210 | 9.280 | 9.163 | 9.247 | 8,135,496 | +0.05(+0.51%) |
Jan 03, 2018 | 9.346 | 9.406 | 9.191 | 9.200 | 9,691,651 | -0.15(-1.60%) |
Jan 02, 2018 | 9.500 | 9.500 | 9.294 | 9.350 | 10,949,858 | -0.12(-1.24%) |
Dec 29, 2017 | 9.467 | 9.467 | 9.467 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.444 | 9.538 | 9.383 | 9.538 | 5,057,401 | +0.12(+1.24%) |
Dec 27, 2017 | 9.421 | 9.467 | 9.374 | 9.421 | 4,785,993 | +0.02(+0.25%) |
Dec 26, 2017 | 9.402 | 9.453 | 9.379 | 9.397 | 5,017,772 | +0.00(+0.00%) |
Dec 22, 2017 | 9.383 | 9.425 | 9.360 | 9.397 | 4,758,136 | +0.01(+0.15%) |
Dec 21, 2017 | 9.374 | 9.425 | 9.346 | 9.383 | 4,907,892 | +0.03(+0.30%) |
Dec 20, 2017 | 9.323 | 9.388 | 9.239 | 9.355 | 9,124,860 | +0.05(+0.55%) |
Dec 19, 2017 | 9.537 | 9.579 | 9.309 | 9.304 | 14,292,925 | -0.23(-2.39%) |
Dec 18, 2017 | 9.616 | 9.685 | 9.504 | 9.532 | 12,551,388 | -0.06(-0.58%) |
Dec 15, 2017 | 9.518 | 9.630 | 9.504 | 9.588 | 11,514,725 | +0.10(+1.03%) |
Dec 14, 2017 | 9.458 | 9.500 | 9.421 | 9.490 | 7,513,086 | +0.05(+0.54%) |
Dec 13, 2017 | 9.425 | 9.546 | 9.393 | 9.439 | 9,367,612 | +0.01(+0.15%) |
Dec 12, 2017 | 9.411 | 9.462 | 9.404 | 9.425 | 5,640,157 | -0.01(-0.15%) |
Dec 11, 2017 | 9.462 | 9.472 | 9.407 | 9.439 | 6,058,942 | -0.03(-0.29%) |
Dec 08, 2017 | 9.504 | 9.504 | 9.383 | 9.467 | 7,314,385 | -0.01(-0.15%) |
Dec 07, 2017 | 9.407 | 9.500 | 9.402 | 9.481 | 6,728,290 | +0.07(+0.69%) |
Dec 06, 2017 | 9.439 | 9.476 | 9.356 | 9.416 | 8,155,159 | -0.05(-0.49%) |
Dec 05, 2017 | 9.444 | 9.444 | 9.374 | 9.462 | 7,840,509 | +0.02(+0.20%) |
Dec 04, 2017 | 9.374 | 9.481 | 9.355 | 9.444 | 14,753,497 | +0.14(+1.50%) |
Dec 01, 2017 | 9.253 | 9.313 | 9.211 | 9.304 | 10,671,309 | +0.06(+0.60%) |
Nov 30, 2017 | 9.342 | 9.360 | 9.184 | 9.249 | 14,532,049 | -0.08(-0.85%) |
Nov 29, 2017 | 9.328 | 9.410 | 9.276 | 9.328 | 6,209,717 | -0.01(-0.15%) |
Nov 28, 2017 | 9.319 | 9.365 | 9.282 | 9.342 | 5,910,401 | +0.02(+0.20%) |
Nov 27, 2017 | 9.337 | 9.374 | 9.295 | 9.323 | 6,172,414 | +0.00(+0.00%) |
Nov 24, 2017 | 9.438 | 9.461 | 9.295 | 9.323 | 7,249,614 | -0.08(-0.88%) |
Nov 22, 2017 | 9.323 | 9.441 | 9.298 | 9.406 | 8,701,052 | +0.10(+1.04%) |
Nov 21, 2017 | 9.272 | 9.351 | 9.259 | 9.309 | 7,525,117 | +0.06(+0.70%) |
Nov 20, 2017 | 9.148 | 9.263 | 9.139 | 9.245 | 10,496,877 | +0.12(+1.26%) |
Nov 17, 2017 | 9.093 | 9.153 | 9.084 | 9.130 | 8,430,526 | +0.03(+0.30%) |
Nov 16, 2017 | 9.079 | 9.116 | 9.056 | 9.102 | 8,009,238 | +0.06(+0.66%) |
Nov 15, 2017 | 9.157 | 9.171 | 9.042 | 9.042 | 12,160,876 | -0.14(-1.55%) |
Nov 14, 2017 | 9.130 | 9.190 | 9.103 | 9.185 | 7,946,834 | +0.06(+0.61%) |
Nov 13, 2017 | 9.001 | 9.143 | 8.987 | 9.130 | 12,149,872 | +0.12(+1.38%) |
Nov 10, 2017 | 9.051 | 9.131 | 8.964 | 9.005 | 12,567,093 | -0.05(-0.51%) |
Nov 09, 2017 | 9.107 | 9.185 | 9.028 | 9.051 | 12,036,086 | -0.04(-0.41%) |
Nov 08, 2017 | 9.056 | 9.190 | 9.044 | 9.088 | 11,513,570 | +0.07(+0.82%) |
Nov 07, 2017 | 8.918 | 9.116 | 8.872 | 9.015 | 18,223,064 | +0.06(+0.72%) |
Nov 06, 2017 | 9.088 | 9.097 | 8.922 | 8.950 | 18,322,322 | -0.16(-1.77%) |
Nov 03, 2017 | 9.143 | 9.143 | 9.056 | 9.111 | 10,755,560 | -0.03(-0.35%) |
Nov 02, 2017 | 9.314 | 9.328 | 9.093 | 9.143 | 19,427,612 | -0.16(-1.73%) |