Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.205 | 9.239 | 9.176 | 9.210 | 136,217 | +0.01(+0.12%) |
Jan 30, 2018 | 9.205 | 9.205 | 9.154 | 9.199 | 117,287 | -0.04(-0.43%) |
Jan 29, 2018 | 9.273 | 9.284 | 9.210 | 9.239 | 88,053 | -0.04(-0.43%) |
Jan 26, 2018 | 9.278 | 9.307 | 9.260 | 9.278 | 93,987 | +0.02(+0.24%) |
Jan 25, 2018 | 9.335 | 9.335 | 9.256 | 9.256 | 111,722 | -0.06(-0.67%) |
Jan 24, 2018 | 9.290 | 9.358 | 9.278 | 9.318 | 554,695 | +0.05(+0.49%) |
Jan 23, 2018 | 9.284 | 9.284 | 9.244 | 9.273 | 100,399 | +0.00(+0.00%) |
Jan 22, 2018 | 9.188 | 9.295 | 9.188 | 9.273 | 309,736 | +0.08(+0.92%) |
Jan 19, 2018 | 9.165 | 9.188 | 9.142 | 9.188 | 134,046 | +0.02(+0.17%) |
Jan 18, 2018 | 9.211 | 9.211 | 9.116 | 9.172 | 146,524 | -0.04(-0.43%) |
Jan 17, 2018 | 9.234 | 9.256 | 9.206 | 9.211 | 135,572 | +0.01(+0.06%) |
Jan 16, 2018 | 9.256 | 9.271 | 9.195 | 9.206 | 131,763 | -0.05(-0.55%) |
Jan 12, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.08(-0.90%) | |
Jan 11, 2018 | 9.296 | 9.341 | 9.274 | 9.341 | 94,959 | +0.06(+0.67%) |
Jan 10, 2018 | 9.256 | 9.279 | 9.240 | 9.279 | 81,799 | +0.01(+0.12%) |
Jan 09, 2018 | 9.279 | 9.285 | 9.240 | 9.268 | 81,920 | -0.01(-0.12%) |
Jan 08, 2018 | 9.330 | 9.341 | 9.262 | 9.279 | 84,335 | -0.04(-0.42%) |
Jan 05, 2018 | 9.307 | 9.318 | 9.251 | 9.318 | 96,839 | +0.02(+0.24%) |
Jan 04, 2018 | 9.318 | 9.330 | 9.268 | 9.296 | 87,532 | +0.01(+0.12%) |
Jan 03, 2018 | 9.268 | 9.307 | 9.256 | 9.285 | 135,257 | +0.02(+0.24%) |
Jan 02, 2018 | 9.251 | 9.279 | 9.251 | 9.262 | 91,417 | +0.02(+0.24%) |
Dec 29, 2017 | 9.240 | 9.240 | 9.240 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.223 | 9.279 | 9.183 | 9.279 | 121,865 | +0.06(+0.61%) |
Dec 27, 2017 | 9.133 | 9.232 | 9.133 | 9.223 | 106,421 | +0.02(+0.18%) |
Dec 26, 2017 | 9.110 | 9.240 | 9.110 | 9.206 | 98,527 | +0.05(+0.55%) |
Dec 22, 2017 | 9.166 | 9.211 | 9.121 | 9.155 | 193,265 | -0.05(-0.49%) |
Dec 21, 2017 | 9.088 | 9.200 | 9.060 | 9.200 | 228,864 | +0.14(+1.49%) |
Dec 20, 2017 | 9.133 | 9.150 | 9.065 | 9.065 | 128,284 | -0.09(-0.95%) |
Dec 19, 2017 | 9.046 | 9.152 | 9.046 | 9.152 | 126,529 | +0.07(+0.74%) |
Dec 18, 2017 | 9.147 | 9.147 | 9.029 | 9.085 | 229,870 | -0.03(-0.31%) |
Dec 15, 2017 | 9.141 | 9.147 | 9.080 | 9.113 | 114,692 | -0.02(-0.24%) |
Dec 14, 2017 | 9.152 | 9.152 | 9.102 | 9.136 | 124,576 | -0.03(-0.31%) |
Dec 13, 2017 | 9.113 | 9.164 | 9.085 | 9.164 | 145,460 | +0.09(+0.99%) |
Dec 12, 2017 | 9.147 | 9.147 | 9.074 | 9.074 | 155,805 | -0.06(-0.67%) |
Dec 11, 2017 | 9.197 | 9.214 | 9.102 | 9.136 | 157,215 | -0.09(-0.97%) |
Dec 08, 2017 | 9.214 | 9.225 | 9.130 | 9.225 | 90,764 | +0.02(+0.24%) |
Dec 07, 2017 | 9.242 | 9.242 | 9.147 | 9.203 | 92,261 | -0.04(-0.42%) |
Dec 06, 2017 | 9.203 | 9.242 | 9.180 | 9.242 | 76,631 | +0.03(+0.30%) |
Dec 05, 2017 | 9.203 | 9.219 | 9.137 | 9.214 | 79,990 | +0.00(+0.00%) |
Dec 04, 2017 | 9.214 | 9.214 | 9.175 | 9.214 | 92,048 | +0.01(+0.06%) |
Dec 01, 2017 | 9.175 | 9.208 | 9.139 | 9.208 | 94,606 | +0.03(+0.30%) |
Nov 30, 2017 | 9.180 | 9.247 | 9.162 | 9.180 | 166,660 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.175 | 9.124 | 9.158 | 126,338 | +0.00(+0.00%) |
Nov 28, 2017 | 9.141 | 9.203 | 9.124 | 9.158 | 116,236 | +0.01(+0.06%) |
Nov 27, 2017 | 9.203 | 9.214 | 9.136 | 9.152 | 159,200 | -0.05(-0.55%) |
Nov 24, 2017 | 9.136 | 9.214 | 9.130 | 9.203 | 76,559 | +0.10(+1.11%) |
Nov 22, 2017 | 9.035 | 9.152 | 9.022 | 9.102 | 152,131 | +0.04(+0.49%) |
Nov 21, 2017 | 9.046 | 9.102 | 9.007 | 9.057 | 151,704 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.071 | 8.966 | 9.049 | 138,528 | +0.01(+0.06%) |
Nov 17, 2017 | 8.966 | 9.060 | 8.964 | 9.043 | 111,902 | +0.10(+1.12%) |
Nov 16, 2017 | 8.888 | 8.966 | 8.882 | 8.943 | 173,981 | +0.07(+0.81%) |
Nov 15, 2017 | 8.905 | 8.905 | 8.821 | 8.871 | 183,158 | -0.08(-0.87%) |
Nov 14, 2017 | 9.027 | 9.049 | 8.899 | 8.949 | 118,120 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.099 | 9.016 | 9.082 | 100,882 | +0.03(+0.37%) |
Nov 10, 2017 | 9.049 | 9.049 | 8.993 | 9.049 | 99,350 | +0.02(+0.18%) |
Nov 09, 2017 | 9.127 | 9.132 | 8.993 | 9.032 | 174,314 | -0.12(-1.28%) |
Nov 08, 2017 | 9.177 | 9.182 | 9.121 | 9.149 | 74,654 | -0.02(-0.18%) |
Nov 07, 2017 | 9.138 | 9.193 | 9.138 | 9.166 | 147,021 | +0.01(+0.06%) |
Nov 06, 2017 | 9.077 | 9.160 | 9.054 | 9.160 | 65,216 | +0.10(+1.10%) |
Nov 03, 2017 | 9.166 | 9.166 | 9.060 | 9.060 | 89,974 | -0.11(-1.21%) |
Nov 02, 2017 | 9.160 | 9.182 | 9.104 | 9.171 | 89,796 | +0.01(+0.06%) |