Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.270 | 9.280 | 9.150 | 9.210 | 18,981 | +0.12(+1.32%) |
Jan 30, 2018 | 9.250 | 9.060 | 9.090 | 104,888 | -0.16(-1.73%) | |
Jan 29, 2018 | 9.320 | 9.332 | 9.186 | 9.250 | 29,258 | -0.18(-1.91%) |
Jan 26, 2018 | 9.355 | 9.440 | 9.330 | 9.430 | 36,093 | +0.10(+1.03%) |
Jan 25, 2018 | 9.480 | 9.500 | 9.320 | 9.334 | 31,157 | -0.16(-1.64%) |
Jan 24, 2018 | 9.610 | 9.610 | 9.470 | 9.490 | 87,622 | -0.10(-1.04%) |
Jan 23, 2018 | 9.610 | 9.620 | 9.530 | 9.590 | 49,066 | -0.05(-0.52%) |
Jan 22, 2018 | 9.570 | 9.640 | 9.570 | 9.640 | 15,899 | +0.13(+1.37%) |
Jan 19, 2018 | 9.495 | 9.520 | 9.430 | 9.510 | 35,051 | +0.07(+0.79%) |
Jan 18, 2018 | 9.495 | 9.510 | 9.400 | 9.435 | 60,054 | -0.09(-1.00%) |
Jan 17, 2018 | 9.420 | 9.550 | 9.360 | 9.530 | 126,254 | -0.02(-0.21%) |
Jan 16, 2018 | 9.510 | 9.590 | 9.510 | 9.550 | 133,147 | +0.27(+2.91%) |
Jan 12, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.31(+3.46%) | |
Jan 11, 2018 | 8.930 | 8.990 | 8.920 | 8.970 | 21,067 | +0.04(+0.45%) |
Jan 10, 2018 | 8.920 | 8.980 | 8.890 | 8.930 | 54,545 | -0.05(-0.56%) |
Jan 09, 2018 | 9.000 | 9.010 | 8.940 | 8.980 | 15,890 | +0.08(+0.90%) |
Jan 08, 2018 | 8.835 | 8.900 | 8.830 | 8.900 | 49,515 | +0.02(+0.23%) |
Jan 05, 2018 | 8.800 | 8.880 | 8.800 | 8.880 | 45,649 | +0.10(+1.08%) |
Jan 04, 2018 | 8.745 | 8.820 | 8.700 | 8.785 | 108,822 | +0.22(+2.63%) |
Jan 03, 2018 | 8.490 | 8.590 | 8.490 | 8.560 | 27,941 | +0.18(+2.15%) |
Jan 02, 2018 | 8.300 | 8.380 | 8.298 | 8.380 | 37,991 | +0.04(+0.54%) |
Dec 29, 2017 | 8.335 | 8.335 | 8.335 | 0 | -0.01(-0.18%) | |
Dec 28, 2017 | 8.320 | 8.350 | 8.310 | 8.350 | 30,632 | +0.05(+0.60%) |
Dec 27, 2017 | 8.300 | 8.310 | 8.290 | 8.300 | 18,549 | -0.05(-0.60%) |
Dec 26, 2017 | 8.290 | 8.350 | 8.280 | 8.350 | 17,017 | +0.04(+0.54%) |
Dec 22, 2017 | 8.280 | 8.310 | 8.220 | 8.305 | 39,800 | -0.02(-0.18%) |
Dec 21, 2017 | 8.310 | 8.350 | 8.310 | 8.320 | 26,042 | -0.02(-0.18%) |
Dec 20, 2017 | 8.360 | 8.367 | 8.310 | 8.335 | 44,510 | -0.06(-0.77%) |
Dec 19, 2017 | 8.385 | 8.410 | 8.360 | 8.400 | 29,115 | +0.02(+0.18%) |
Dec 18, 2017 | 8.430 | 8.440 | 8.370 | 8.385 | 63,009 | +0.08(+0.96%) |
Dec 15, 2017 | 8.290 | 8.350 | 8.270 | 8.305 | 51,959 | -0.00(-0.03%) |
Dec 14, 2017 | 8.370 | 8.400 | 8.300 | 8.307 | 15,974 | -0.01(-0.09%) |
Dec 13, 2017 | 8.350 | 8.360 | 8.290 | 8.315 | 28,099 | +0.12(+1.40%) |
Dec 12, 2017 | 8.162 | 8.200 | 8.150 | 8.200 | 87,309 | -0.12(-1.44%) |
Dec 11, 2017 | 8.350 | 8.350 | 8.290 | 8.320 | 88,522 | -0.05(-0.60%) |
Dec 08, 2017 | 8.300 | 8.380 | 8.300 | 8.370 | 66,508 | +0.14(+1.70%) |
Dec 07, 2017 | 8.140 | 8.240 | 8.140 | 8.230 | 143,601 | +0.20(+2.49%) |
Dec 06, 2017 | 8.020 | 8.050 | 7.985 | 8.030 | 53,546 | -0.10(-1.23%) |
Dec 05, 2017 | 8.162 | 8.201 | 8.120 | 8.130 | 189,400 | -0.05(-0.61%) |
Dec 04, 2017 | 8.200 | 8.150 | 8.180 | 49,793 | -0.06(-0.73%) | |
Dec 01, 2017 | 8.270 | 8.270 | 8.220 | 8.240 | 134,472 | -0.11(-1.31%) |
Nov 30, 2017 | 8.350 | 8.388 | 8.330 | 8.349 | 89,717 | -0.02(-0.25%) |
Nov 29, 2017 | 8.400 | 8.410 | 8.330 | 8.370 | 66,512 | +0.12(+1.52%) |
Nov 28, 2017 | 8.210 | 8.270 | 8.210 | 8.245 | 135,357 | +0.09(+1.10%) |
Nov 27, 2017 | 8.160 | 8.221 | 8.140 | 8.155 | 79,255 | -0.04(-0.43%) |
Nov 24, 2017 | 8.150 | 8.210 | 8.150 | 8.190 | 9,336 | +0.32(+4.07%) |
Nov 22, 2017 | 7.905 | 7.920 | 7.820 | 7.870 | 69,470 | +0.02(+0.25%) |
Nov 21, 2017 | 7.860 | 7.860 | 7.800 | 7.850 | 50,583 | +0.26(+3.43%) |
Nov 20, 2017 | 7.610 | 7.660 | 7.590 | 7.590 | 42,181 | +0.27(+3.76%) |
Nov 17, 2017 | 7.320 | 7.340 | 7.295 | 7.315 | 52,315 | -0.01(-0.20%) |
Nov 16, 2017 | 7.310 | 7.360 | 7.290 | 7.330 | 34,635 | +0.21(+2.95%) |
Nov 15, 2017 | 7.148 | 7.160 | 7.070 | 7.120 | 96,617 | -0.12(-1.73%) |
Nov 14, 2017 | 7.200 | 7.260 | 7.180 | 7.245 | 105,066 | +0.03(+0.35%) |
Nov 13, 2017 | 7.090 | 7.230 | 7.080 | 7.220 | 135,854 | +0.00(+0.00%) |
Nov 10, 2017 | 7.148 | 7.220 | 7.148 | 7.220 | 13,293 | +0.01(+0.14%) |
Nov 09, 2017 | 7.150 | 7.230 | 7.140 | 7.210 | 40,600 | -0.03(-0.41%) |
Nov 08, 2017 | 7.280 | 7.280 | 7.130 | 7.240 | 70,043 | -0.14(-1.90%) |
Nov 07, 2017 | 7.380 | 7.450 | 7.350 | 7.380 | 76,580 | +0.01(+0.14%) |
Nov 06, 2017 | 7.380 | 7.390 | 7.350 | 7.370 | 31,843 | +0.00(+0.00%) |
Nov 03, 2017 | 7.480 | 7.480 | 7.370 | 7.370 | 37,836 | -0.09(-1.21%) |
Nov 02, 2017 | 7.530 | 7.560 | 7.400 | 7.460 | 43,599 | -0.03(-0.40%) |