Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.000 | 9.185 | 8.850 | 8.850 | 21,027 | -0.13(-1.45%) |
Jan 30, 2018 | 8.890 | 8.800 | 8.980 | 18,407 | +0.09(+1.01%) | |
Jan 29, 2018 | 9.160 | 9.180 | 8.800 | 8.890 | 19,871 | -0.27(-2.95%) |
Jan 26, 2018 | 9.080 | 9.310 | 9.050 | 9.160 | 23,269 | +0.05(+0.55%) |
Jan 25, 2018 | 9.340 | 9.380 | 9.110 | 9.110 | 5,677 | -0.22(-2.34%) |
Jan 24, 2018 | 9.410 | 9.480 | 9.310 | 9.329 | 6,324 | -0.08(-0.86%) |
Jan 23, 2018 | 9.314 | 9.500 | 9.314 | 9.410 | 5,598 | +0.01(+0.11%) |
Jan 22, 2018 | 9.540 | 9.700 | 9.400 | 9.400 | 12,627 | -0.23(-2.39%) |
Jan 19, 2018 | 9.490 | 9.730 | 9.400 | 9.630 | 10,653 | +0.23(+2.45%) |
Jan 18, 2018 | 9.270 | 9.620 | 9.060 | 9.400 | 11,174 | +0.19(+2.06%) |
Jan 17, 2018 | 9.106 | 9.420 | 9.100 | 9.210 | 9,399 | -0.05(-0.54%) |
Jan 16, 2018 | 9.450 | 9.800 | 9.020 | 9.260 | 9,314 | -0.18(-1.93%) |
Jan 12, 2018 | 9.443 | 9.443 | 9.443 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 9.230 | 9.630 | 9.230 | 9.460 | 16,885 | -0.14(-1.46%) |
Jan 10, 2018 | 9.600 | 9.490 | 9.600 | 19,874 | +0.00(+0.00%) | |
Jan 09, 2018 | 9.669 | 10.07 | 9.479 | 9.600 | 23,577 | +0.01(+0.10%) |
Jan 08, 2018 | 9.820 | 9.820 | 9.540 | 9.590 | 11,603 | -0.39(-3.91%) |
Jan 05, 2018 | 10.05 | 10.11 | 9.820 | 9.980 | 12,666 | -0.02(-0.20%) |
Jan 04, 2018 | 10.13 | 10.13 | 9.750 | 10.00 | 10,258 | +0.10(+1.01%) |
Jan 03, 2018 | 10.09 | 10.32 | 9.781 | 9.900 | 10,645 | -0.25(-2.46%) |
Jan 02, 2018 | 9.980 | 11.24 | 9.980 | 10.15 | 24,786 | +0.13(+1.30%) |
Dec 29, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.48(+5.03%) | |
Dec 28, 2017 | 9.390 | 9.920 | 9.350 | 9.540 | 62,877 | +0.12(+1.27%) |
Dec 27, 2017 | 9.500 | 9.950 | 8.750 | 9.420 | 82,094 | -0.13(-1.36%) |
Dec 26, 2017 | 9.405 | 9.940 | 9.240 | 9.550 | 37,472 | +0.25(+2.69%) |
Dec 22, 2017 | 9.481 | 9.500 | 9.160 | 9.300 | 7,960 | -0.03(-0.32%) |
Dec 21, 2017 | 9.145 | 9.500 | 9.050 | 9.330 | 20,043 | -0.06(-0.64%) |
Dec 20, 2017 | 9.400 | 9.400 | 9.140 | 9.390 | 11,127 | +0.19(+2.07%) |
Dec 19, 2017 | 9.150 | 9.250 | 9.050 | 9.200 | 23,223 | -0.10(-1.08%) |
Dec 18, 2017 | 9.160 | 9.400 | 9.140 | 9.300 | 12,628 | +0.15(+1.64%) |
Dec 15, 2017 | 9.132 | 9.159 | 9.060 | 9.150 | 26,340 | +0.10(+1.10%) |
Dec 14, 2017 | 8.995 | 9.140 | 8.995 | 9.050 | 12,159 | +0.15(+1.69%) |
Dec 13, 2017 | 8.943 | 9.160 | 8.800 | 8.900 | 43,396 | +0.00(+0.00%) |
Dec 12, 2017 | 8.970 | 9.030 | 8.900 | 8.900 | 13,456 | -0.07(-0.78%) |
Dec 11, 2017 | 9.161 | 9.187 | 9.135 | 8.970 | 40,119 | -0.28(-3.03%) |
Dec 08, 2017 | 8.500 | 9.470 | 8.500 | 9.250 | 101,220 | +0.26(+2.89%) |
Dec 07, 2017 | 8.900 | 9.100 | 8.620 | 8.990 | 6,905 | +0.09(+0.95%) |
Dec 06, 2017 | 8.729 | 8.960 | 8.729 | 8.905 | 7,385 | -0.09(-0.95%) |
Dec 05, 2017 | 9.490 | 9.490 | 8.740 | 8.990 | 13,902 | -0.01(-0.11%) |
Dec 04, 2017 | 9.570 | 9.570 | 8.650 | 9.000 | 20,128 | -0.57(-5.96%) |
Dec 01, 2017 | 9.130 | 9.670 | 9.060 | 9.570 | 6,403 | -0.12(-1.24%) |
Nov 30, 2017 | 9.300 | 9.710 | 9.040 | 9.690 | 29,163 | +0.33(+3.53%) |
Nov 29, 2017 | 9.850 | 9.300 | 9.360 | 16,396 | -0.34(-3.51%) | |
Nov 28, 2017 | 10.00 | 9.370 | 9.700 | 9,144 | -0.17(-1.72%) | |
Nov 27, 2017 | 9.950 | 10.18 | 9.709 | 9.870 | 12,574 | -0.08(-0.80%) |
Nov 24, 2017 | 10.15 | 10.15 | 9.590 | 9.950 | 16,772 | -0.19(-1.87%) |
Nov 22, 2017 | 10.00 | 10.15 | 9.962 | 10.14 | 3,796 | +0.07(+0.70%) |
Nov 21, 2017 | 10.30 | 10.47 | 9.797 | 10.07 | 14,996 | -0.13(-1.27%) |
Nov 20, 2017 | 10.00 | 10.30 | 10.00 | 10.20 | 16,099 | +0.20(+2.00%) |
Nov 17, 2017 | 9.450 | 10.00 | 9.450 | 10.00 | 15,272 | -0.09(-0.89%) |
Nov 16, 2017 | 9.780 | 10.20 | 9.110 | 10.09 | 31,707 | -0.01(-0.10%) |
Nov 15, 2017 | 10.18 | 10.18 | 9.730 | 10.10 | 3,177 | +0.02(+0.20%) |
Nov 14, 2017 | 10.28 | 10.28 | 9.200 | 10.08 | 17,945 | -0.10(-1.03%) |
Nov 13, 2017 | 10.19 | 10.25 | 9.990 | 10.18 | 5,678 | +0.20(+2.05%) |
Nov 10, 2017 | 8.720 | 9.980 | 8.720 | 9.980 | 22,774 | +0.86(+9.43%) |
Nov 09, 2017 | 9.252 | 9.270 | 9.056 | 9.120 | 802 | -0.17(-1.81%) |
Nov 08, 2017 | 8.620 | 9.300 | 8.610 | 9.289 | 5,358 | +0.12(+1.29%) |
Nov 07, 2017 | 9.300 | 9.300 | 9.020 | 9.170 | 8,233 | -0.09(-0.97%) |
Nov 06, 2017 | 9.210 | 9.440 | 8.990 | 9.260 | 13,749 | -0.30(-3.14%) |
Nov 03, 2017 | 9.550 | 9.600 | 9.495 | 9.560 | 6,896 | +0.20(+2.14%) |
Nov 02, 2017 | 9.060 | 9.500 | 9.060 | 9.360 | 5,140 | +0.31(+3.43%) |