Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.240 | 9.492 | 9.240 | 9.377 | 71,684 | +0.23(+2.49%) |
Jan 30, 2018 | 9.180 | 9.280 | 9.078 | 9.150 | 85,540 | -0.22(-2.37%) |
Jan 29, 2018 | 9.467 | 9.881 | 9.325 | 9.373 | 48,560 | -0.22(-2.32%) |
Jan 26, 2018 | 9.553 | 9.613 | 9.318 | 9.595 | 33,620 | +0.12(+1.27%) |
Jan 25, 2018 | 9.217 | 9.475 | 9.140 | 9.475 | 87,192 | +0.32(+3.55%) |
Jan 24, 2018 | 9.383 | 9.383 | 9.012 | 9.150 | 82,584 | -0.23(-2.48%) |
Jan 23, 2018 | 9.335 | 9.495 | 9.303 | 9.383 | 41,292 | +0.08(+0.86%) |
Jan 22, 2018 | 9.450 | 9.498 | 9.277 | 9.303 | 22,532 | -0.15(-1.56%) |
Jan 19, 2018 | 9.300 | 9.588 | 9.300 | 9.450 | 43,544 | +0.12(+1.34%) |
Jan 18, 2018 | 9.080 | 9.393 | 8.828 | 9.325 | 37,520 | +0.23(+2.53%) |
Jan 17, 2018 | 9.050 | 9.175 | 8.775 | 9.095 | 19,352 | +0.11(+1.20%) |
Jan 16, 2018 | 9.050 | 9.188 | 8.785 | 8.988 | 32,584 | -0.03(-0.31%) |
Jan 12, 2018 | 9.015 | 9.015 | 9.015 | 0 | -0.20(-2.17%) | |
Jan 11, 2018 | 9.305 | 9.428 | 9.065 | 9.215 | 56,668 | -0.11(-1.13%) |
Jan 10, 2018 | 9.500 | 9.561 | 9.188 | 9.320 | 52,808 | -0.30(-3.12%) |
Jan 09, 2018 | 9.260 | 9.625 | 9.046 | 9.620 | 47,668 | +0.43(+4.68%) |
Jan 08, 2018 | 9.000 | 9.223 | 8.694 | 9.190 | 39,392 | +0.14(+1.55%) |
Jan 05, 2018 | 8.655 | 9.165 | 8.617 | 9.050 | 38,384 | +0.32(+3.67%) |
Jan 04, 2018 | 8.883 | 9.055 | 8.730 | 8.730 | 78,648 | -0.20(-2.18%) |
Jan 03, 2018 | 9.125 | 9.185 | 8.925 | 8.925 | 22,792 | -0.14(-1.60%) |
Jan 02, 2018 | 8.700 | 9.290 | 8.700 | 9.070 | 43,868 | +0.46(+5.37%) |
Dec 29, 2017 | 8.607 | 8.607 | 8.607 | 0 | -0.29(-3.23%) | |
Dec 28, 2017 | 9.213 | 9.225 | 8.895 | 8.895 | 29,880 | -0.33(-3.58%) |
Dec 27, 2017 | 9.262 | 9.137 | 9.158 | 9.225 | 21,900 | +0.09(+0.96%) |
Dec 26, 2017 | 9.207 | 9.322 | 8.812 | 9.137 | 45,524 | -0.06(-0.63%) |
Dec 22, 2017 | 8.828 | 9.467 | 8.750 | 9.195 | 126,680 | +0.25(+2.82%) |
Dec 21, 2017 | 9.155 | 9.172 | 8.855 | 8.943 | 95,504 | -0.22(-2.40%) |
Dec 20, 2017 | 9.265 | 9.265 | 9.125 | 9.162 | 21,772 | -0.03(-0.30%) |
Dec 19, 2017 | 9.002 | 9.190 | 9.002 | 9.190 | 45,720 | +0.12(+1.38%) |
Dec 18, 2017 | 8.688 | 9.181 | 8.688 | 9.065 | 23,856 | +0.38(+4.44%) |
Dec 15, 2017 | 8.863 | 8.890 | 8.675 | 8.680 | 77,488 | -0.32(-3.56%) |
Dec 14, 2017 | 9.107 | 9.172 | 8.922 | 9.000 | 33,216 | -0.11(-1.23%) |
Dec 13, 2017 | 9.290 | 9.290 | 9.113 | 9.113 | 31,412 | -0.28(-2.96%) |
Dec 12, 2017 | 9.265 | 9.390 | 9.000 | 9.390 | 28,424 | +0.13(+1.38%) |
Dec 11, 2017 | 9.127 | 9.395 | 9.050 | 9.262 | 31,544 | +0.12(+1.37%) |
Dec 08, 2017 | 9.178 | 9.340 | 9.014 | 9.137 | 30,704 | -0.05(-0.54%) |
Dec 07, 2017 | 9.065 | 9.268 | 8.860 | 9.188 | 40,484 | +0.01(+0.11%) |
Dec 06, 2017 | 9.450 | 9.450 | 8.990 | 9.178 | 29,196 | -0.36(-3.80%) |
Dec 05, 2017 | 9.043 | 9.547 | 8.910 | 9.540 | 60,900 | +0.50(+5.53%) |
Dec 04, 2017 | 9.457 | 9.457 | 8.977 | 9.040 | 136,776 | -0.42(-4.44%) |
Dec 01, 2017 | 9.350 | 9.460 | 8.967 | 9.460 | 66,468 | +0.16(+1.67%) |
Nov 30, 2017 | 9.335 | 9.500 | 9.258 | 9.305 | 67,680 | +0.01(+0.08%) |
Nov 29, 2017 | 9.550 | 9.550 | 8.965 | 9.297 | 87,524 | -0.25(-2.60%) |
Nov 28, 2017 | 9.320 | 9.545 | 8.872 | 9.545 | 60,008 | +0.25(+2.64%) |
Nov 27, 2017 | 9.490 | 9.690 | 8.973 | 9.300 | 97,808 | -0.43(-4.42%) |
Nov 24, 2017 | 9.600 | 9.775 | 9.453 | 9.730 | 40,456 | +0.18(+1.88%) |
Nov 22, 2017 | 9.560 | 9.875 | 9.325 | 9.550 | 63,516 | +0.06(+0.63%) |
Nov 21, 2017 | 9.250 | 9.925 | 9.250 | 9.490 | 96,732 | +0.24(+2.59%) |
Nov 20, 2017 | 8.463 | 9.357 | 8.463 | 9.250 | 120,708 | +0.81(+9.60%) |
Nov 17, 2017 | 8.693 | 9.037 | 8.370 | 8.440 | 65,264 | -0.23(-2.65%) |
Nov 16, 2017 | 8.418 | 8.946 | 7.638 | 8.670 | 63,828 | +0.38(+4.62%) |
Nov 15, 2017 | 8.953 | 10.46 | 8.125 | 8.287 | 105,972 | -0.70(-7.81%) |
Nov 14, 2017 | 9.435 | 9.819 | 8.803 | 8.990 | 56,640 | -0.49(-5.19%) |
Nov 13, 2017 | 8.820 | 10.80 | 8.820 | 9.482 | 292,740 | +0.77(+8.87%) |
Nov 10, 2017 | 8.090 | 9.088 | 8.036 | 8.710 | 90,132 | +0.59(+7.27%) |
Nov 09, 2017 | 8.365 | 8.485 | 7.799 | 8.120 | 118,984 | -0.33(-3.88%) |
Nov 08, 2017 | 7.425 | 8.447 | 7.425 | 8.447 | 153,652 | +1.06(+14.35%) |
Nov 07, 2017 | 7.400 | 7.423 | 7.350 | 7.388 | 128,048 | -0.02(-0.30%) |
Nov 06, 2017 | 7.407 | 7.425 | 7.359 | 7.410 | 77,128 | +0.04(+0.47%) |
Nov 03, 2017 | 7.360 | 7.412 | 7.350 | 7.375 | 22,252 | +0.00(+0.00%) |
Nov 02, 2017 | 7.352 | 7.412 | 7.352 | 7.375 | 44,852 | -0.04(-0.47%) |