Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.554 | 9.625 | 9.521 | 9.563 | 29,628,356 | +0.07(+0.70%) |
Jan 30, 2018 | 9.636 | 9.693 | 9.464 | 9.496 | 15,389,325 | -0.16(-1.69%) |
Jan 29, 2018 | 9.554 | 9.750 | 9.492 | 9.660 | 15,755,620 | +0.07(+0.77%) |
Jan 26, 2018 | 9.447 | 9.603 | 9.398 | 9.586 | 11,151,126 | +0.19(+2.00%) |
Jan 25, 2018 | 9.120 | 9.406 | 9.112 | 9.398 | 14,302,036 | +0.27(+2.96%) |
Jan 24, 2018 | 9.317 | 9.333 | 9.047 | 9.128 | 17,485,566 | -0.21(-2.28%) |
Jan 23, 2018 | 9.243 | 9.464 | 9.227 | 9.341 | 13,267,978 | +0.03(+0.35%) |
Jan 22, 2018 | 9.652 | 9.660 | 9.227 | 9.308 | 21,676,230 | -0.30(-3.15%) |
Jan 19, 2018 | 9.480 | 9.611 | 9.398 | 9.611 | 18,375,470 | +0.18(+1.91%) |
Jan 18, 2018 | 9.660 | 9.775 | 9.292 | 9.431 | 36,883,736 | +0.66(+7.56%) |
Jan 17, 2018 | 8.809 | 8.875 | 8.752 | 8.768 | 8,702,455 | +0.03(+0.37%) |
Jan 16, 2018 | 9.079 | 9.096 | 8.728 | 8.736 | 15,167,764 | -0.29(-3.26%) |
Jan 12, 2018 | 9.030 | 9.030 | 9.030 | 0 | +0.07(+0.73%) | |
Jan 11, 2018 | 8.809 | 8.985 | 8.793 | 8.965 | 10,077,219 | +0.15(+1.67%) |
Jan 10, 2018 | 8.777 | 8.834 | 8.703 | 8.818 | 6,144,874 | +0.02(+0.19%) |
Jan 09, 2018 | 8.858 | 8.924 | 8.793 | 8.801 | 11,384,047 | -0.09(-1.01%) |
Jan 08, 2018 | 8.916 | 8.940 | 8.854 | 8.891 | 8,177,781 | +0.00(+0.00%) |
Jan 05, 2018 | 8.883 | 8.932 | 8.818 | 8.891 | 6,587,411 | +0.03(+0.37%) |
Jan 04, 2018 | 8.867 | 8.973 | 8.858 | 8.858 | 6,296,166 | -0.03(-0.37%) |
Jan 03, 2018 | 8.875 | 8.973 | 8.826 | 8.891 | 7,556,907 | -0.01(-0.09%) |
Jan 02, 2018 | 8.891 | 8.932 | 8.818 | 8.899 | 5,580,501 | +0.04(+0.46%) |
Dec 29, 2017 | 8.858 | 8.858 | 8.858 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.760 | 8.809 | 8.679 | 8.801 | 4,114,846 | +0.07(+0.84%) |
Dec 27, 2017 | 8.736 | 8.785 | 8.674 | 8.728 | 3,674,044 | +0.02(+0.28%) |
Dec 26, 2017 | 8.793 | 8.867 | 8.687 | 8.703 | 3,917,166 | -0.06(-0.65%) |
Dec 22, 2017 | 8.679 | 8.777 | 8.654 | 8.760 | 4,432,237 | +0.07(+0.85%) |
Dec 21, 2017 | 8.662 | 8.736 | 8.556 | 8.687 | 7,421,974 | +0.03(+0.38%) |
Dec 20, 2017 | 8.711 | 8.724 | 8.531 | 8.654 | 9,746,509 | -0.06(-0.66%) |
Dec 19, 2017 | 8.948 | 8.981 | 8.687 | 8.711 | 14,335,698 | -0.25(-2.74%) |
Dec 18, 2017 | 8.818 | 8.993 | 8.777 | 8.957 | 13,605,105 | +0.12(+1.39%) |
Dec 15, 2017 | 8.736 | 9.014 | 8.736 | 8.834 | 27,992,936 | +0.14(+1.60%) |
Dec 14, 2017 | 8.670 | 8.830 | 8.589 | 8.695 | 6,831,507 | -0.02(-0.19%) |
Dec 13, 2017 | 8.801 | 8.809 | 8.621 | 8.711 | 7,085,570 | -0.06(-0.65%) |
Dec 12, 2017 | 8.768 | 8.908 | 8.760 | 8.768 | 5,332,185 | -0.11(-1.29%) |
Dec 11, 2017 | 8.801 | 8.957 | 8.785 | 8.883 | 6,447,230 | +0.08(+0.93%) |
Dec 08, 2017 | 8.768 | 8.826 | 8.728 | 8.801 | 5,312,531 | +0.05(+0.56%) |
Dec 07, 2017 | 8.768 | 8.785 | 8.662 | 8.752 | 7,509,968 | -0.11(-1.20%) |
Dec 06, 2017 | 8.834 | 8.948 | 8.777 | 8.858 | 9,866,308 | +0.09(+1.03%) |
Dec 05, 2017 | 8.834 | 8.842 | 8.736 | 8.768 | 6,003,762 | -0.04(-0.46%) |
Dec 04, 2017 | 8.744 | 8.744 | 8.703 | 8.809 | 6,180,208 | +0.08(+0.94%) |
Dec 01, 2017 | 8.687 | 8.736 | 8.646 | 8.728 | 7,104,316 | +0.07(+0.85%) |
Nov 30, 2017 | 8.679 | 8.736 | 8.589 | 8.654 | 6,424,024 | -0.02(-0.28%) |
Nov 29, 2017 | 8.629 | 8.711 | 8.597 | 8.679 | 8,493,717 | +0.03(+0.38%) |
Nov 28, 2017 | 8.785 | 8.826 | 8.638 | 8.646 | 7,547,023 | -0.14(-1.58%) |
Nov 27, 2017 | 8.785 | 8.801 | 8.679 | 8.785 | 7,248,995 | +0.04(+0.47%) |
Nov 24, 2017 | 8.777 | 8.813 | 8.736 | 8.744 | 1,483,184 | +0.01(+0.09%) |
Nov 22, 2017 | 8.662 | 8.760 | 8.654 | 8.736 | 3,753,557 | +0.04(+0.47%) |
Nov 21, 2017 | 8.711 | 8.736 | 8.654 | 8.695 | 4,573,702 | +0.02(+0.28%) |
Nov 20, 2017 | 8.687 | 8.736 | 8.597 | 8.670 | 6,635,147 | -0.01(-0.09%) |
Nov 17, 2017 | 8.809 | 8.826 | 8.670 | 8.679 | 9,260,845 | -0.13(-1.49%) |
Nov 16, 2017 | 8.924 | 8.928 | 8.777 | 8.809 | 7,227,039 | -0.08(-0.92%) |
Nov 15, 2017 | 8.842 | 8.916 | 8.818 | 8.891 | 8,317,073 | +0.02(+0.28%) |
Nov 14, 2017 | 8.867 | 8.973 | 8.785 | 8.867 | 12,146,836 | +0.02(+0.18%) |
Nov 13, 2017 | 8.719 | 8.867 | 8.539 | 8.850 | 10,407,320 | +0.48(+5.77%) |
Nov 10, 2017 | 8.384 | 8.417 | 8.180 | 8.368 | 32,386,146 | -0.06(-0.68%) |
Nov 09, 2017 | 8.539 | 8.605 | 8.409 | 8.425 | 7,731,981 | -0.17(-2.00%) |
Nov 08, 2017 | 8.589 | 8.629 | 8.523 | 8.597 | 5,741,884 | +0.00(+0.00%) |
Nov 07, 2017 | 8.466 | 8.629 | 8.433 | 8.597 | 8,372,337 | +0.13(+1.55%) |
Nov 06, 2017 | 8.580 | 8.621 | 8.458 | 8.466 | 6,430,128 | -0.11(-1.33%) |
Nov 03, 2017 | 8.768 | 8.809 | 8.564 | 8.580 | 7,366,742 | -0.25(-2.78%) |
Nov 02, 2017 | 8.687 | 8.932 | 8.556 | 8.826 | 8,121,194 | +0.18(+2.08%) |