Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.539 | 9.749 | 9.539 | 9.579 | 12,068,954 | +0.15(+1.58%) |
Jan 30, 2018 | 9.478 | 9.559 | 9.431 | 9.431 | 9,035,197 | -0.11(-1.13%) |
Jan 29, 2018 | 9.458 | 9.613 | 9.444 | 9.539 | 8,833,210 | +0.07(+0.71%) |
Jan 26, 2018 | 9.424 | 9.478 | 9.370 | 9.471 | 6,165,992 | +0.03(+0.36%) |
Jan 25, 2018 | 9.417 | 9.441 | 9.336 | 9.437 | 5,793,313 | +0.05(+0.50%) |
Jan 24, 2018 | 9.431 | 9.458 | 9.343 | 9.390 | 4,135,474 | -0.02(-0.22%) |
Jan 23, 2018 | 9.410 | 9.464 | 9.376 | 9.410 | 4,916,152 | -0.05(-0.50%) |
Jan 22, 2018 | 9.417 | 9.471 | 9.339 | 9.458 | 5,059,304 | +0.05(+0.58%) |
Jan 19, 2018 | 9.282 | 9.448 | 9.282 | 9.404 | 6,193,314 | +0.12(+1.31%) |
Jan 18, 2018 | 9.302 | 9.397 | 9.275 | 9.282 | 9,500,686 | +0.02(+0.22%) |
Jan 17, 2018 | 9.201 | 9.295 | 9.099 | 9.261 | 5,114,308 | +0.09(+0.96%) |
Jan 16, 2018 | 9.268 | 9.289 | 9.167 | 9.174 | 5,375,619 | -0.05(-0.59%) |
Jan 12, 2018 | 9.228 | 9.228 | 9.228 | 0 | -0.09(-1.02%) | |
Jan 11, 2018 | 9.228 | 9.336 | 9.160 | 9.322 | 5,898,137 | +0.16(+1.70%) |
Jan 10, 2018 | 9.404 | 9.167 | 15,914,584 | +0.28(+3.20%) | ||
Jan 09, 2018 | 8.862 | 9.011 | 8.856 | 8.883 | 6,365,355 | +0.07(+0.84%) |
Jan 08, 2018 | 8.849 | 8.862 | 8.781 | 8.808 | 4,364,780 | -0.03(-0.38%) |
Jan 05, 2018 | 8.950 | 8.957 | 8.788 | 8.842 | 5,743,704 | -0.05(-0.61%) |
Jan 04, 2018 | 8.950 | 9.011 | 8.883 | 8.896 | 4,784,904 | -0.01(-0.08%) |
Jan 03, 2018 | 8.842 | 8.923 | 8.815 | 8.903 | 5,729,966 | +0.06(+0.69%) |
Jan 02, 2018 | 8.856 | 8.923 | 8.774 | 8.842 | 6,096,335 | +0.03(+0.38%) |
Dec 29, 2017 | 8.808 | 8.808 | 8.808 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.862 | 8.889 | 8.788 | 8.883 | 5,401,357 | +0.02(+0.23%) |
Dec 27, 2017 | 8.944 | 8.956 | 8.835 | 8.862 | 3,524,432 | -0.07(-0.76%) |
Dec 26, 2017 | 8.964 | 9.057 | 8.930 | 8.930 | 2,751,865 | -0.05(-0.60%) |
Dec 22, 2017 | 9.031 | 9.031 | 8.944 | 8.984 | 3,014,996 | -0.05(-0.52%) |
Dec 21, 2017 | 8.998 | 9.065 | 8.950 | 9.031 | 3,971,272 | +0.06(+0.68%) |
Dec 20, 2017 | 9.045 | 9.059 | 8.950 | 8.971 | 4,537,721 | -0.03(-0.30%) |
Dec 19, 2017 | 8.964 | 9.031 | 8.910 | 8.998 | 5,615,884 | +0.03(+0.30%) |
Dec 18, 2017 | 8.957 | 9.031 | 8.923 | 8.971 | 8,342,199 | +0.09(+1.07%) |
Dec 15, 2017 | 8.741 | 8.971 | 8.700 | 8.876 | 10,213,912 | +0.16(+1.78%) |
Dec 14, 2017 | 8.829 | 8.866 | 8.710 | 8.720 | 5,205,181 | -0.11(-1.23%) |
Dec 13, 2017 | 8.930 | 8.971 | 8.815 | 8.829 | 5,752,498 | -0.12(-1.36%) |
Dec 12, 2017 | 8.944 | 9.011 | 8.910 | 8.950 | 4,803,308 | +0.03(+0.30%) |
Dec 11, 2017 | 8.933 | 9.031 | 8.903 | 8.923 | 3,737,855 | -0.11(-1.20%) |
Dec 08, 2017 | 9.106 | 9.106 | 8.964 | 9.031 | 4,470,072 | -0.01(-0.07%) |
Dec 07, 2017 | 9.004 | 9.099 | 8.944 | 9.038 | 6,292,675 | +0.02(+0.22%) |
Dec 06, 2017 | 9.072 | 9.106 | 9.008 | 9.018 | 3,688,609 | -0.11(-1.19%) |
Dec 05, 2017 | 9.234 | 9.299 | 9.092 | 9.126 | 7,508,667 | -0.09(-1.03%) |
Dec 04, 2017 | 9.167 | 9.309 | 9.167 | 9.221 | 9,260,412 | +0.25(+2.79%) |
Dec 01, 2017 | 9.031 | 9.038 | 8.754 | 8.971 | 7,539,231 | -0.05(-0.60%) |
Nov 30, 2017 | 9.160 | 9.221 | 8.998 | 9.025 | 8,490,862 | -0.09(-1.04%) |
Nov 29, 2017 | 8.862 | 9.133 | 8.835 | 9.119 | 7,681,506 | +0.30(+3.45%) |
Nov 28, 2017 | 8.626 | 8.815 | 8.611 | 8.815 | 5,455,221 | +0.21(+2.44%) |
Nov 27, 2017 | 8.612 | 8.686 | 8.592 | 8.605 | 4,014,093 | -0.02(-0.24%) |
Nov 24, 2017 | 8.714 | 8.727 | 8.612 | 8.626 | 2,043,601 | -0.06(-0.70%) |
Nov 22, 2017 | 8.707 | 8.774 | 8.683 | 8.686 | 4,147,273 | -0.02(-0.23%) |
Nov 21, 2017 | 8.808 | 8.808 | 8.666 | 8.707 | 5,018,472 | -0.05(-0.54%) |
Nov 20, 2017 | 8.632 | 8.774 | 8.585 | 8.754 | 6,694,380 | +0.16(+1.81%) |
Nov 17, 2017 | 8.565 | 8.626 | 8.524 | 8.598 | 4,009,762 | +0.03(+0.39%) |
Nov 16, 2017 | 8.659 | 8.666 | 8.558 | 8.565 | 7,246,449 | -0.05(-0.63%) |
Nov 15, 2017 | 8.700 | 8.747 | 8.585 | 8.619 | 9,371,038 | -0.16(-1.77%) |
Nov 14, 2017 | 8.626 | 8.829 | 8.602 | 8.774 | 13,274,912 | +0.13(+1.49%) |
Nov 13, 2017 | 8.172 | 8.666 | 8.138 | 8.646 | 14,589,871 | +0.45(+5.45%) |
Nov 10, 2017 | 8.138 | 8.213 | 8.125 | 8.199 | 7,656,687 | +0.08(+1.00%) |
Nov 09, 2017 | 8.118 | 8.184 | 8.078 | 8.118 | 6,259,680 | -0.03(-0.41%) |
Nov 08, 2017 | 8.240 | 8.267 | 8.111 | 8.152 | 5,940,613 | -0.09(-1.15%) |
Nov 07, 2017 | 8.396 | 8.443 | 8.240 | 8.247 | 4,780,152 | -0.15(-1.77%) |
Nov 06, 2017 | 8.396 | 8.446 | 8.368 | 8.396 | 6,536,713 | -0.01(-0.08%) |
Nov 03, 2017 | 8.382 | 8.409 | 8.322 | 8.402 | 3,726,932 | -0.01(-0.08%) |
Nov 02, 2017 | 8.309 | 8.422 | 8.276 | 8.409 | 4,797,985 | +0.07(+0.88%) |