Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.100 | 8.220 | 8.100 | 8.120 | 29,465 | -0.01(-0.12%) |
Jan 30, 2018 | 8.250 | 8.290 | 8.050 | 8.130 | 117,968 | -0.34(-4.01%) |
Jan 29, 2018 | 8.860 | 8.860 | 8.410 | 8.470 | 51,925 | -0.41(-4.62%) |
Jan 26, 2018 | 8.900 | 8.900 | 8.880 | 8.880 | 3,700 | -0.02(-0.22%) |
Jan 25, 2018 | 9.050 | 9.050 | 8.900 | 8.900 | 5,833 | -0.05(-0.56%) |
Jan 24, 2018 | 9.000 | 9.000 | 8.900 | 8.950 | 7,275 | -0.06(-0.61%) |
Jan 23, 2018 | 9.000 | 9.050 | 8.830 | 9.005 | 33,351 | +0.01(+0.06%) |
Jan 22, 2018 | 9.000 | 9.100 | 8.880 | 9.000 | 26,095 | +0.00(+0.00%) |
Jan 19, 2018 | 9.000 | 9.040 | 8.990 | 9.000 | 19,557 | -0.02(-0.22%) |
Jan 18, 2018 | 9.150 | 9.150 | 9.010 | 9.020 | 12,690 | -0.13(-1.42%) |
Jan 17, 2018 | 9.090 | 9.200 | 9.030 | 9.150 | 12,925 | +0.13(+1.44%) |
Jan 16, 2018 | 9.260 | 9.260 | 9.010 | 9.020 | 38,173 | -0.31(-3.32%) |
Jan 15, 2018 | 9.410 | 9.420 | 9.320 | 9.330 | 17,927 | -0.07(-0.74%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.370 | 9.400 | 116,130 | +0.00(+0.00%) |
Jan 11, 2018 | 9.470 | 9.550 | 9.350 | 9.400 | 44,075 | +0.04(+0.43%) |
Jan 10, 2018 | 9.600 | 9.600 | 9.360 | 9.360 | 37,444 | -0.19(-1.99%) |
Jan 09, 2018 | 9.590 | 9.650 | 9.480 | 9.550 | 55,318 | +0.09(+0.95%) |
Jan 08, 2018 | 9.510 | 9.600 | 9.350 | 9.460 | 83,073 | +0.10(+1.07%) |
Jan 05, 2018 | 9.000 | 9.490 | 8.965 | 9.360 | 112,811 | +0.11(+1.19%) |
Jan 04, 2018 | 9.300 | 9.300 | 9.020 | 9.250 | 5,313 | +0.00(+0.00%) |
Jan 03, 2018 | 9.120 | 9.250 | 9.000 | 9.250 | 15,976 | +0.01(+0.11%) |
Jan 02, 2018 | 9.250 | 9.250 | 9.050 | 9.240 | 9,700 | +0.15(+1.65%) |
Dec 29, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.17(+1.91%) | |
Dec 28, 2017 | 8.950 | 8.950 | 8.690 | 8.920 | 16,471 | -0.04(-0.45%) |
Dec 27, 2017 | 8.900 | 9.000 | 8.860 | 8.960 | 8,667 | +0.26(+2.99%) |
Dec 22, 2017 | 8.400 | 8.700 | 8.220 | 8.700 | 26,352 | +0.19(+2.23%) |
Dec 21, 2017 | 8.420 | 8.560 | 8.370 | 8.510 | 54,671 | +0.11(+1.31%) |
Dec 20, 2017 | 8.400 | 8.520 | 8.350 | 8.400 | 32,772 | +0.00(+0.00%) |
Dec 19, 2017 | 8.530 | 8.540 | 8.220 | 8.400 | 30,664 | -0.13(-1.52%) |
Dec 18, 2017 | 8.760 | 8.770 | 8.510 | 8.530 | 16,293 | -0.21(-2.40%) |
Dec 15, 2017 | 8.900 | 8.900 | 8.630 | 8.740 | 22,800 | -0.09(-1.02%) |
Dec 14, 2017 | 8.990 | 8.990 | 8.830 | 8.830 | 12,542 | -0.05(-0.56%) |
Dec 13, 2017 | 9.000 | 9.000 | 8.850 | 8.880 | 8,788 | -0.14(-1.55%) |
Dec 12, 2017 | 9.050 | 9.050 | 8.890 | 9.020 | 12,877 | +0.00(+0.00%) |
Dec 11, 2017 | 9.060 | 9.120 | 8.990 | 9.020 | 7,416 | -0.12(-1.31%) |
Dec 08, 2017 | 8.990 | 9.280 | 8.940 | 9.140 | 17,337 | +0.28(+3.16%) |
Dec 07, 2017 | 8.850 | 9.050 | 8.750 | 8.860 | 27,292 | +0.11(+1.26%) |
Dec 06, 2017 | 9.000 | 9.000 | 8.660 | 8.750 | 37,113 | -0.32(-3.53%) |
Dec 05, 2017 | 9.050 | 9.070 | 8.960 | 9.070 | 23,746 | -0.01(-0.11%) |
Dec 04, 2017 | 9.350 | 9.350 | 9.020 | 9.080 | 10,767 | -0.17(-1.84%) |
Dec 01, 2017 | 9.370 | 9.380 | 9.150 | 9.250 | 223,914 | +0.24(+2.66%) |
Nov 30, 2017 | 8.950 | 9.030 | 8.800 | 9.010 | 129,397 | +0.11(+1.24%) |
Nov 29, 2017 | 8.990 | 9.060 | 8.800 | 8.900 | 26,791 | -0.09(-1.00%) |
Nov 28, 2017 | 9.000 | 9.080 | 8.830 | 8.990 | 27,291 | -0.07(-0.77%) |
Nov 27, 2017 | 9.250 | 9.250 | 8.940 | 9.060 | 7,482 | -0.28(-3.00%) |
Nov 24, 2017 | 9.370 | 9.430 | 9.200 | 9.340 | 14,401 | +0.01(+0.11%) |
Nov 23, 2017 | 9.200 | 9.330 | 9.050 | 9.330 | 48,081 | +0.12(+1.30%) |
Nov 22, 2017 | 9.260 | 9.430 | 9.000 | 9.210 | 29,337 | -0.03(-0.32%) |
Nov 21, 2017 | 9.360 | 9.380 | 9.160 | 9.240 | 37,574 | -0.07(-0.75%) |
Nov 20, 2017 | 9.590 | 9.590 | 9.310 | 9.310 | 32,998 | -0.15(-1.59%) |
Nov 17, 2017 | 9.620 | 9.650 | 9.460 | 9.460 | 36,335 | -0.15(-1.56%) |
Nov 16, 2017 | 9.750 | 9.770 | 9.500 | 9.610 | 80,153 | +0.03(+0.31%) |
Nov 15, 2017 | 9.410 | 9.880 | 9.410 | 9.580 | 184,587 | +0.09(+0.95%) |
Nov 14, 2017 | 9.810 | 9.810 | 9.080 | 9.490 | 158,650 | -0.21(-2.16%) |
Nov 13, 2017 | 9.600 | 9.850 | 9.600 | 9.700 | 42,499 | +0.10(+1.04%) |
Nov 10, 2017 | 9.550 | 9.660 | 9.450 | 9.600 | 155,949 | +0.22(+2.35%) |
Nov 09, 2017 | 9.400 | 9.670 | 9.350 | 9.380 | 100,998 | -0.17(-1.78%) |
Nov 08, 2017 | 9.480 | 9.640 | 9.250 | 9.550 | 38,927 | +0.00(+0.00%) |
Nov 07, 2017 | 9.100 | 9.550 | 9.100 | 9.550 | 255,623 | +0.45(+4.95%) |
Nov 06, 2017 | 8.950 | 9.190 | 8.930 | 9.100 | 155,951 | +0.11(+1.22%) |
Nov 03, 2017 | 8.740 | 8.990 | 8.610 | 8.990 | 66,763 | +0.19(+2.16%) |
Nov 02, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 94,797 | +0.01(+0.11%) |