Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.462 | 9.532 | 9.429 | 9.470 | 29,917,310 | +0.07(+0.70%) |
Jan 30, 2018 | 9.542 | 9.599 | 9.372 | 9.405 | 15,539,411 | -0.16(-1.69%) |
Jan 29, 2018 | 9.461 | 9.656 | 9.401 | 9.567 | 15,909,279 | +0.07(+0.77%) |
Jan 26, 2018 | 9.356 | 9.510 | 9.308 | 9.494 | 11,259,878 | +0.19(+2.00%) |
Jan 25, 2018 | 9.032 | 9.316 | 9.024 | 9.308 | 14,441,519 | +0.27(+2.96%) |
Jan 24, 2018 | 9.227 | 9.243 | 8.959 | 9.040 | 17,656,096 | -0.21(-2.28%) |
Jan 23, 2018 | 9.154 | 9.372 | 9.137 | 9.251 | 13,397,376 | +0.03(+0.35%) |
Jan 22, 2018 | 9.559 | 9.567 | 9.137 | 9.218 | 21,887,630 | -0.30(-3.15%) |
Jan 19, 2018 | 9.389 | 9.518 | 9.308 | 9.518 | 18,554,680 | +0.18(+1.91%) |
Jan 18, 2018 | 9.567 | 9.680 | 9.202 | 9.340 | 37,243,452 | +0.66(+7.56%) |
Jan 17, 2018 | 8.724 | 8.789 | 8.668 | 8.684 | 8,787,326 | +0.03(+0.37%) |
Jan 16, 2018 | 8.992 | 9.008 | 8.643 | 8.651 | 15,315,690 | -0.29(-3.26%) |
Jan 12, 2018 | 8.943 | 8.943 | 8.943 | 0 | +0.06(+0.73%) | |
Jan 11, 2018 | 8.724 | 8.898 | 8.708 | 8.878 | 10,175,499 | +0.15(+1.67%) |
Jan 10, 2018 | 8.692 | 8.749 | 8.619 | 8.732 | 6,204,803 | +0.02(+0.19%) |
Jan 09, 2018 | 8.773 | 8.838 | 8.708 | 8.716 | 11,495,072 | -0.09(-1.01%) |
Jan 08, 2018 | 8.830 | 8.854 | 8.769 | 8.805 | 8,257,536 | +0.00(+0.00%) |
Jan 05, 2018 | 8.797 | 8.846 | 8.732 | 8.805 | 6,651,656 | +0.03(+0.37%) |
Jan 04, 2018 | 8.781 | 8.886 | 8.773 | 8.773 | 6,357,570 | -0.03(-0.37%) |
Jan 03, 2018 | 8.789 | 8.886 | 8.741 | 8.805 | 7,630,607 | -0.01(-0.09%) |
Jan 02, 2018 | 8.805 | 8.846 | 8.732 | 8.813 | 5,634,926 | +0.04(+0.46%) |
Dec 29, 2017 | 8.773 | 8.773 | 8.773 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.676 | 8.724 | 8.595 | 8.716 | 4,154,977 | +0.07(+0.84%) |
Dec 27, 2017 | 8.651 | 8.700 | 8.591 | 8.643 | 3,709,876 | +0.02(+0.28%) |
Dec 26, 2017 | 8.708 | 8.781 | 8.603 | 8.619 | 3,955,369 | -0.06(-0.65%) |
Dec 22, 2017 | 8.595 | 8.692 | 8.570 | 8.676 | 4,475,463 | +0.07(+0.85%) |
Dec 21, 2017 | 8.579 | 8.651 | 8.473 | 8.603 | 7,494,357 | +0.03(+0.38%) |
Dec 20, 2017 | 8.627 | 8.639 | 8.449 | 8.570 | 9,841,563 | -0.06(-0.66%) |
Dec 19, 2017 | 8.862 | 8.894 | 8.603 | 8.627 | 14,475,509 | -0.24(-2.74%) |
Dec 18, 2017 | 8.732 | 8.907 | 8.692 | 8.870 | 13,737,790 | +0.12(+1.39%) |
Dec 15, 2017 | 8.651 | 8.927 | 8.651 | 8.749 | 28,265,940 | +0.14(+1.60%) |
Dec 14, 2017 | 8.587 | 8.745 | 8.506 | 8.611 | 6,898,132 | -0.02(-0.19%) |
Dec 13, 2017 | 8.716 | 8.724 | 8.538 | 8.627 | 7,154,672 | -0.06(-0.65%) |
Dec 12, 2017 | 8.684 | 8.822 | 8.676 | 8.684 | 5,384,188 | -0.11(-1.29%) |
Dec 11, 2017 | 8.716 | 8.870 | 8.700 | 8.797 | 6,510,108 | +0.08(+0.93%) |
Dec 08, 2017 | 8.684 | 8.741 | 8.643 | 8.716 | 5,364,342 | +0.05(+0.56%) |
Dec 07, 2017 | 8.684 | 8.700 | 8.579 | 8.668 | 7,583,210 | -0.11(-1.20%) |
Dec 06, 2017 | 8.749 | 8.862 | 8.692 | 8.773 | 9,962,531 | +0.09(+1.03%) |
Dec 05, 2017 | 8.749 | 8.757 | 8.651 | 8.684 | 6,062,314 | -0.04(-0.46%) |
Dec 04, 2017 | 8.659 | 8.659 | 8.619 | 8.724 | 6,240,481 | +0.08(+0.94%) |
Dec 01, 2017 | 8.603 | 8.651 | 8.562 | 8.643 | 7,173,602 | +0.07(+0.85%) |
Nov 30, 2017 | 8.595 | 8.651 | 8.506 | 8.570 | 6,486,675 | -0.02(-0.28%) |
Nov 29, 2017 | 8.546 | 8.627 | 8.514 | 8.595 | 8,576,554 | +0.03(+0.38%) |
Nov 28, 2017 | 8.700 | 8.741 | 8.554 | 8.562 | 7,620,626 | -0.14(-1.58%) |
Nov 27, 2017 | 8.700 | 8.716 | 8.595 | 8.700 | 7,319,692 | +0.04(+0.47%) |
Nov 24, 2017 | 8.692 | 8.728 | 8.651 | 8.659 | 1,497,649 | +0.01(+0.09%) |
Nov 22, 2017 | 8.579 | 8.676 | 8.570 | 8.651 | 3,790,164 | +0.04(+0.47%) |
Nov 21, 2017 | 8.627 | 8.651 | 8.570 | 8.611 | 4,618,308 | +0.02(+0.28%) |
Nov 20, 2017 | 8.603 | 8.651 | 8.514 | 8.587 | 6,699,857 | -0.01(-0.09%) |
Nov 17, 2017 | 8.724 | 8.741 | 8.587 | 8.595 | 9,351,162 | -0.13(-1.49%) |
Nov 16, 2017 | 8.838 | 8.842 | 8.692 | 8.724 | 7,297,522 | -0.08(-0.92%) |
Nov 15, 2017 | 8.757 | 8.830 | 8.732 | 8.805 | 8,398,187 | +0.02(+0.28%) |
Nov 14, 2017 | 8.781 | 8.886 | 8.700 | 8.781 | 12,265,299 | +0.02(+0.18%) |
Nov 13, 2017 | 8.635 | 8.781 | 8.457 | 8.765 | 10,508,818 | +0.48(+5.77%) |
Nov 10, 2017 | 8.303 | 8.335 | 8.101 | 8.287 | 32,701,996 | -0.06(-0.68%) |
Nov 09, 2017 | 8.457 | 8.522 | 8.327 | 8.344 | 7,807,389 | -0.17(-2.00%) |
Nov 08, 2017 | 8.506 | 8.546 | 8.441 | 8.514 | 5,797,882 | +0.00(+0.00%) |
Nov 07, 2017 | 8.384 | 8.546 | 8.352 | 8.514 | 8,453,989 | +0.13(+1.55%) |
Nov 06, 2017 | 8.497 | 8.538 | 8.376 | 8.384 | 6,492,838 | -0.11(-1.33%) |
Nov 03, 2017 | 8.684 | 8.724 | 8.481 | 8.497 | 7,438,587 | -0.24(-2.78%) |
Nov 02, 2017 | 8.603 | 8.846 | 8.473 | 8.741 | 8,200,397 | +0.18(+2.08%) |