Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.610 | 8.690 | 8.510 | 8.580 | 1,520,534 | -0.03(-0.35%) |
Jan 30, 2018 | 8.570 | 8.650 | 8.530 | 8.610 | 1,608,205 | -0.08(-0.92%) |
Jan 29, 2018 | 8.700 | 8.810 | 8.650 | 8.690 | 1,355,376 | -0.05(-0.57%) |
Jan 26, 2018 | 8.750 | 8.750 | 8.680 | 8.740 | 1,500,550 | +0.06(+0.69%) |
Jan 25, 2018 | 8.610 | 8.710 | 8.540 | 8.680 | 1,753,060 | +0.14(+1.64%) |
Jan 24, 2018 | 8.650 | 8.670 | 8.490 | 8.540 | 2,280,016 | -0.10(-1.16%) |
Jan 23, 2018 | 8.730 | 8.805 | 8.610 | 8.640 | 2,105,756 | -0.09(-1.03%) |
Jan 22, 2018 | 8.770 | 8.800 | 8.670 | 8.730 | 2,928,480 | -0.07(-0.80%) |
Jan 19, 2018 | 8.930 | 8.950 | 8.710 | 8.800 | 3,131,059 | -0.14(-1.57%) |
Jan 18, 2018 | 9.030 | 9.030 | 8.900 | 8.940 | 1,523,020 | -0.11(-1.22%) |
Jan 17, 2018 | 9.110 | 9.110 | 9.025 | 9.050 | 1,342,522 | +0.00(+0.00%) |
Jan 16, 2018 | 9.070 | 9.121 | 8.995 | 9.050 | 1,733,660 | +0.01(+0.11%) |
Jan 12, 2018 | 9.040 | 9.040 | 9.040 | 0 | +0.17(+1.92%) | |
Jan 11, 2018 | 8.760 | 8.900 | 8.750 | 8.870 | 1,434,218 | +0.14(+1.60%) |
Jan 10, 2018 | 8.780 | 8.730 | 1,932,969 | -0.05(-0.57%) | ||
Jan 09, 2018 | 8.860 | 8.890 | 8.700 | 8.780 | 2,351,318 | -0.06(-0.68%) |
Jan 08, 2018 | 9.000 | 9.010 | 8.810 | 8.840 | 2,109,962 | -0.19(-2.10%) |
Jan 05, 2018 | 8.990 | 9.090 | 8.930 | 9.030 | 2,281,877 | +0.08(+0.89%) |
Jan 04, 2018 | 9.020 | 9.050 | 8.910 | 8.950 | 2,306,406 | -0.03(-0.33%) |
Jan 03, 2018 | 8.960 | 8.990 | 8.850 | 8.980 | 1,459,534 | +0.02(+0.22%) |
Jan 02, 2018 | 8.780 | 8.980 | 8.760 | 8.960 | 2,347,571 | +0.22(+2.52%) |
Dec 29, 2017 | 8.740 | 8.740 | 8.740 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.750 | 8.780 | 8.720 | 8.750 | 1,095,528 | +0.00(+0.00%) |
Dec 27, 2017 | 8.650 | 8.815 | 8.640 | 8.750 | 1,080,118 | +0.07(+0.81%) |
Dec 26, 2017 | 8.790 | 8.820 | 8.680 | 8.680 | 1,535,573 | -0.14(-1.59%) |
Dec 22, 2017 | 8.850 | 8.870 | 8.820 | 8.820 | 1,009,448 | -0.05(-0.56%) |
Dec 21, 2017 | 8.860 | 8.900 | 8.820 | 8.870 | 1,066,091 | +0.01(+0.11%) |
Dec 20, 2017 | 8.830 | 8.900 | 8.785 | 8.860 | 1,477,298 | +0.04(+0.45%) |
Dec 19, 2017 | 8.820 | 8.910 | 8.780 | 8.820 | 2,303,358 | -0.03(-0.34%) |
Dec 18, 2017 | 8.750 | 9.060 | 8.650 | 8.850 | 2,437,075 | +0.20(+2.31%) |
Dec 15, 2017 | 8.660 | 8.800 | 8.620 | 8.650 | 7,642,107 | +0.00(+0.00%) |
Dec 14, 2017 | 8.870 | 8.880 | 8.610 | 8.650 | 3,448,782 | -0.20(-2.26%) |
Dec 13, 2017 | 8.800 | 9.110 | 8.800 | 8.850 | 2,591,880 | +0.13(+1.49%) |
Dec 12, 2017 | 8.890 | 8.940 | 8.710 | 8.720 | 1,234,406 | -0.15(-1.69%) |
Dec 11, 2017 | 8.850 | 8.940 | 8.760 | 8.870 | 1,525,195 | +0.05(+0.57%) |
Dec 08, 2017 | 8.850 | 9.020 | 8.750 | 8.820 | 1,697,290 | +0.01(+0.11%) |
Dec 07, 2017 | 8.750 | 8.870 | 8.710 | 8.810 | 962,345 | +0.08(+0.92%) |
Dec 06, 2017 | 8.890 | 8.890 | 8.730 | 8.730 | 1,730,066 | -0.16(-1.80%) |
Dec 05, 2017 | 8.970 | 9.060 | 8.890 | 8.890 | 1,263,773 | -0.04(-0.45%) |
Dec 04, 2017 | 9.280 | 9.280 | 8.910 | 8.930 | 1,750,391 | -0.25(-2.72%) |
Dec 01, 2017 | 9.330 | 9.345 | 9.070 | 9.180 | 2,808,483 | -0.19(-2.03%) |
Nov 30, 2017 | 9.350 | 9.460 | 9.280 | 9.370 | 3,727,162 | +0.08(+0.86%) |
Nov 29, 2017 | 9.280 | 9.310 | 9.140 | 9.290 | 4,030,989 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.310 | 9.095 | 9.290 | 2,715,105 | +0.21(+2.31%) |
Nov 27, 2017 | 9.090 | 9.150 | 9.045 | 9.080 | 1,575,799 | -0.05(-0.55%) |
Nov 24, 2017 | 9.080 | 9.140 | 9.010 | 9.130 | 541,826 | +0.07(+0.77%) |
Nov 22, 2017 | 9.050 | 9.171 | 9.010 | 9.060 | 1,629,552 | -0.03(-0.33%) |
Nov 21, 2017 | 9.000 | 9.110 | 8.900 | 9.090 | 1,500,821 | +0.15(+1.68%) |
Nov 20, 2017 | 8.780 | 8.970 | 8.780 | 8.940 | 1,975,234 | +0.15(+1.71%) |
Nov 17, 2017 | 8.710 | 8.930 | 8.710 | 8.790 | 1,190,456 | +0.02(+0.23%) |
Nov 16, 2017 | 8.680 | 8.820 | 8.620 | 8.770 | 1,409,283 | +0.10(+1.15%) |
Nov 15, 2017 | 8.400 | 8.760 | 8.390 | 8.670 | 2,193,997 | +0.20(+2.36%) |
Nov 14, 2017 | 8.600 | 8.600 | 8.440 | 8.470 | 1,670,557 | -0.18(-2.08%) |
Nov 13, 2017 | 8.490 | 8.680 | 8.460 | 8.650 | 1,314,999 | +0.10(+1.17%) |
Nov 10, 2017 | 8.400 | 8.610 | 8.340 | 8.550 | 5,418,048 | +0.13(+1.54%) |
Nov 09, 2017 | 8.540 | 8.610 | 8.380 | 8.420 | 4,106,645 | -0.21(-2.43%) |
Nov 08, 2017 | 8.590 | 8.740 | 8.550 | 8.630 | 3,491,183 | -0.01(-0.12%) |
Nov 07, 2017 | 8.870 | 8.870 | 8.620 | 8.640 | 3,024,536 | -0.24(-2.70%) |
Nov 06, 2017 | 8.650 | 8.880 | 8.650 | 8.880 | 2,255,647 | +0.20(+2.30%) |
Nov 03, 2017 | 8.700 | 8.760 | 8.480 | 8.680 | 3,616,848 | -0.02(-0.23%) |
Nov 02, 2017 | 9.010 | 9.170 | 8.450 | 8.700 | 9,371,613 | -0.47(-5.13%) |