Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.160 | 9.160 | 8.925 | 8.982 | 30,372 | -0.24(-2.58%) |
Jan 30, 2018 | 9.140 | 9.220 | 9.090 | 9.220 | 17,266 | +0.07(+0.77%) |
Jan 29, 2018 | 9.170 | 9.200 | 9.070 | 9.150 | 36,232 | +0.13(+1.44%) |
Jan 26, 2018 | 8.974 | 9.060 | 8.971 | 9.020 | 19,367 | +0.03(+0.33%) |
Jan 25, 2018 | 8.950 | 9.000 | 8.870 | 8.990 | 32,519 | +0.08(+0.91%) |
Jan 24, 2018 | 8.850 | 8.910 | 8.840 | 8.909 | 48,713 | -0.00(-0.03%) |
Jan 23, 2018 | 8.860 | 8.921 | 8.830 | 8.911 | 27,011 | +0.01(+0.13%) |
Jan 22, 2018 | 8.990 | 8.990 | 8.880 | 8.900 | 15,667 | -0.02(-0.22%) |
Jan 19, 2018 | 8.820 | 8.980 | 8.760 | 8.920 | 27,409 | +0.06(+0.71%) |
Jan 18, 2018 | 9.020 | 9.020 | 8.770 | 8.857 | 33,440 | -0.17(-1.91%) |
Jan 17, 2018 | 9.120 | 9.120 | 9.000 | 9.030 | 41,450 | -0.09(-0.99%) |
Jan 16, 2018 | 9.300 | 9.300 | 9.110 | 9.120 | 10,093 | -0.33(-3.49%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.480 | 9.490 | 9.400 | 9.400 | 9,577 | -0.24(-2.44%) |
Jan 10, 2018 | 9.650 | 9.650 | 9.600 | 9.635 | 6,346 | -0.08(-0.86%) |
Jan 09, 2018 | 9.600 | 9.719 | 9.600 | 9.719 | 16,785 | +0.07(+0.72%) |
Jan 08, 2018 | 9.670 | 9.690 | 9.560 | 9.650 | 6,779 | -0.18(-1.83%) |
Jan 05, 2018 | 9.840 | 9.860 | 9.810 | 9.830 | 4,486 | -0.03(-0.30%) |
Jan 04, 2018 | 9.830 | 9.900 | 9.830 | 9.860 | 8,135 | -0.08(-0.80%) |
Jan 03, 2018 | 9.820 | 9.940 | 9.820 | 9.940 | 3,525 | +0.05(+0.53%) |
Jan 02, 2018 | 9.890 | 9.780 | 9.888 | 3,699 | +0.11(+1.10%) | |
Dec 29, 2017 | 9.780 | 9.780 | 9.780 | 0 | +0.06(+0.62%) | |
Dec 28, 2017 | 9.700 | 9.750 | 9.680 | 9.720 | 8,089 | +0.05(+0.48%) |
Dec 27, 2017 | 9.700 | 9.700 | 9.640 | 9.674 | 3,566 | +0.05(+0.56%) |
Dec 26, 2017 | 9.600 | 9.620 | 9.510 | 9.620 | 13,220 | +0.10(+1.04%) |
Dec 22, 2017 | 9.550 | 9.590 | 9.460 | 9.521 | 13,957 | -0.04(-0.41%) |
Dec 21, 2017 | 9.500 | 9.570 | 9.400 | 9.560 | 8,312 | +0.13(+1.43%) |
Dec 20, 2017 | 9.410 | 9.480 | 9.290 | 9.425 | 6,946 | +0.12(+1.34%) |
Dec 19, 2017 | 9.070 | 9.300 | 9.070 | 9.300 | 13,972 | +0.30(+3.33%) |
Dec 18, 2017 | 8.850 | 9.040 | 8.850 | 9.000 | 303,565 | +0.12(+1.35%) |
Dec 15, 2017 | 8.900 | 8.840 | 8.880 | 2,825 | -0.02(-0.22%) | |
Dec 14, 2017 | 8.900 | 9.000 | 8.900 | 8.900 | 13,912 | -0.04(-0.45%) |
Dec 13, 2017 | 8.930 | 8.980 | 8.930 | 8.940 | 19,626 | -0.07(-0.78%) |
Dec 12, 2017 | 9.070 | 9.070 | 8.950 | 9.010 | 97,842 | -0.09(-0.99%) |
Dec 11, 2017 | 9.140 | 9.175 | 9.070 | 9.100 | 4,664 | -0.10(-1.09%) |
Dec 08, 2017 | 9.270 | 9.270 | 9.160 | 9.200 | 35,369 | -0.14(-1.50%) |
Dec 07, 2017 | 9.420 | 9.420 | 9.300 | 9.340 | 17,370 | -0.13(-1.37%) |
Dec 06, 2017 | 9.670 | 9.670 | 9.410 | 9.470 | 77,098 | -0.20(-2.10%) |
Dec 05, 2017 | 9.750 | 9.750 | 9.673 | 9.673 | 829 | -0.17(-1.70%) |
Dec 04, 2017 | 9.750 | 9.840 | 9.750 | 9.840 | 1,157 | +0.06(+0.61%) |
Dec 01, 2017 | 9.820 | 9.870 | 9.711 | 9.780 | 2,239 | -0.04(-0.41%) |
Nov 30, 2017 | 9.811 | 9.900 | 9.750 | 9.820 | 4,596 | +0.00(+0.00%) |
Nov 29, 2017 | 9.900 | 9.910 | 9.760 | 9.820 | 6,252 | -0.00(-0.00%) |
Nov 28, 2017 | 9.920 | 9.920 | 9.770 | 9.820 | 41,991 | -0.18(-1.80%) |
Nov 27, 2017 | 9.950 | 10.00 | 9.930 | 10.00 | 9,770 | +0.07(+0.74%) |
Nov 24, 2017 | 9.910 | 9.980 | 9.880 | 9.927 | 6,138 | +0.03(+0.35%) |
Nov 22, 2017 | 9.810 | 9.930 | 9.428 | 9.892 | 18,673 | +0.15(+1.56%) |
Nov 21, 2017 | 9.497 | 9.765 | 9.487 | 9.740 | 6,004 | -0.07(-0.71%) |
Nov 20, 2017 | 9.840 | 9.840 | 9.755 | 9.810 | 4,692 | -0.09(-0.91%) |
Nov 17, 2017 | 9.890 | 9.970 | 9.890 | 9.900 | 11,897 | +0.00(+0.00%) |
Nov 16, 2017 | 9.860 | 9.900 | 9.821 | 9.900 | 5,255 | +0.05(+0.51%) |
Nov 15, 2017 | 9.785 | 9.850 | 9.770 | 9.850 | 5,131 | +0.07(+0.72%) |
Nov 14, 2017 | 9.840 | 9.840 | 9.740 | 9.780 | 6,007 | -0.02(-0.20%) |
Nov 13, 2017 | 9.850 | 9.850 | 9.764 | 9.800 | 2,256 | -0.02(-0.20%) |
Nov 10, 2017 | 9.800 | 9.820 | 9.450 | 9.820 | 5,952 | +0.04(+0.41%) |
Nov 09, 2017 | 9.770 | 9.840 | 9.610 | 9.780 | 16,071 | +0.09(+0.93%) |
Nov 08, 2017 | 9.800 | 9.800 | 9.660 | 9.690 | 6,726 | -0.00(-0.02%) |
Nov 07, 2017 | 9.530 | 9.692 | 9.530 | 9.692 | 11,603 | +0.06(+0.64%) |
Nov 06, 2017 | 9.750 | 9.750 | 9.500 | 9.630 | 1,270 | +0.14(+1.46%) |
Nov 03, 2017 | 9.650 | 9.650 | 9.491 | 9.491 | 8,249 | -0.02(-0.19%) |
Nov 02, 2017 | 9.510 | 9.515 | 9.420 | 9.509 | 11,912 | -0.14(-1.46%) |