Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 30,636 | +0.35(+4.09%) |
Jan 30, 2018 | 9.050 | 9.050 | 8.500 | 8.550 | 74,430 | -0.57(-6.29%) |
Jan 29, 2018 | 9.100 | 9.150 | 9.050 | 9.124 | 74,822 | -0.03(-0.28%) |
Jan 26, 2018 | 9.100 | 9.200 | 9.050 | 9.150 | 12,983 | -0.02(-0.23%) |
Jan 25, 2018 | 9.200 | 9.200 | 9.159 | 9.171 | 9,902 | -0.03(-0.32%) |
Jan 24, 2018 | 9.150 | 9.200 | 9.010 | 9.200 | 11,684 | +0.15(+1.66%) |
Jan 23, 2018 | 9.100 | 9.200 | 9.042 | 9.050 | 11,353 | -0.07(-0.79%) |
Jan 22, 2018 | 9.050 | 9.145 | 9.000 | 9.122 | 20,383 | -0.00(-0.03%) |
Jan 19, 2018 | 9.150 | 9.250 | 9.100 | 9.125 | 20,566 | +0.02(+0.16%) |
Jan 18, 2018 | 9.100 | 9.230 | 9.005 | 9.110 | 13,096 | -0.04(-0.44%) |
Jan 17, 2018 | 9.250 | 9.300 | 9.050 | 9.150 | 13,542 | +0.05(+0.55%) |
Jan 16, 2018 | 8.950 | 9.340 | 8.950 | 9.100 | 78,420 | -0.14(-1.48%) |
Jan 12, 2018 | 9.237 | 9.237 | 9.237 | 0 | +0.04(+0.40%) | |
Jan 11, 2018 | 9.300 | 9.300 | 9.100 | 9.200 | 22,051 | +0.15(+1.66%) |
Jan 10, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 8,854 | -0.05(-0.55%) |
Jan 09, 2018 | 9.400 | 9.400 | 9.050 | 9.100 | 23,883 | -0.20(-2.15%) |
Jan 08, 2018 | 9.100 | 9.300 | 9.000 | 9.300 | 19,726 | +0.15(+1.64%) |
Jan 05, 2018 | 9.050 | 9.200 | 9.050 | 9.150 | 27,222 | +0.20(+2.23%) |
Jan 04, 2018 | 9.300 | 9.300 | 8.820 | 8.950 | 39,432 | -0.45(-4.79%) |
Jan 03, 2018 | 9.400 | 9.450 | 9.310 | 9.400 | 17,578 | +0.05(+0.53%) |
Jan 02, 2018 | 9.100 | 9.490 | 9.100 | 9.350 | 52,246 | +0.40(+4.47%) |
Dec 29, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.800 | 9.029 | 8.800 | 8.950 | 10,962 | +0.00(+0.00%) |
Dec 27, 2017 | 9.200 | 9.245 | 8.950 | 8.950 | 16,685 | -0.40(-4.28%) |
Dec 26, 2017 | 8.900 | 9.350 | 8.800 | 9.350 | 16,853 | +0.35(+3.89%) |
Dec 22, 2017 | 9.000 | 9.200 | 8.900 | 9.000 | 12,329 | -0.15(-1.64%) |
Dec 21, 2017 | 9.000 | 9.200 | 8.800 | 9.150 | 19,838 | +0.17(+1.87%) |
Dec 20, 2017 | 8.800 | 9.000 | 8.800 | 8.982 | 17,688 | +0.23(+2.65%) |
Dec 19, 2017 | 9.000 | 9.000 | 8.660 | 8.750 | 16,227 | -0.25(-2.78%) |
Dec 18, 2017 | 9.200 | 9.200 | 8.850 | 9.000 | 31,243 | +0.10(+1.12%) |
Dec 15, 2017 | 8.750 | 9.100 | 8.705 | 8.900 | 27,025 | -0.05(-0.56%) |
Dec 14, 2017 | 9.000 | 9.150 | 8.905 | 8.950 | 22,401 | -0.10(-1.10%) |
Dec 13, 2017 | 8.950 | 9.100 | 8.950 | 9.050 | 18,712 | -0.10(-1.09%) |
Dec 12, 2017 | 9.200 | 9.250 | 9.100 | 9.150 | 26,722 | -0.05(-0.54%) |
Dec 11, 2017 | 9.150 | 9.200 | 9.100 | 9.200 | 23,332 | +0.05(+0.55%) |
Dec 08, 2017 | 9.200 | 9.350 | 9.100 | 9.150 | 82,171 | +0.10(+1.10%) |
Dec 07, 2017 | 9.100 | 9.100 | 9.050 | 9.050 | 5,306 | -0.02(-0.28%) |
Dec 06, 2017 | 8.900 | 9.100 | 8.900 | 9.075 | 13,222 | +0.07(+0.83%) |
Dec 05, 2017 | 9.000 | 9.084 | 8.950 | 9.000 | 7,166 | -0.05(-0.55%) |
Dec 04, 2017 | 9.100 | 9.100 | 9.000 | 9.050 | 15,832 | -0.05(-0.55%) |
Dec 01, 2017 | 9.150 | 9.200 | 9.000 | 9.100 | 24,530 | -0.10(-1.09%) |
Nov 30, 2017 | 9.100 | 9.250 | 8.960 | 9.200 | 37,070 | +0.20(+2.22%) |
Nov 29, 2017 | 9.200 | 9.350 | 8.975 | 9.000 | 67,560 | -0.10(-1.10%) |
Nov 28, 2017 | 9.200 | 9.300 | 9.050 | 9.100 | 25,017 | -0.10(-1.09%) |
Nov 27, 2017 | 9.050 | 9.250 | 9.047 | 9.200 | 63,881 | +0.15(+1.66%) |
Nov 24, 2017 | 9.050 | 9.100 | 8.950 | 9.050 | 7,580 | +0.00(+0.00%) |
Nov 22, 2017 | 8.750 | 9.050 | 8.750 | 9.050 | 18,897 | +0.25(+2.84%) |
Nov 21, 2017 | 8.838 | 8.900 | 8.800 | 8.800 | 11,235 | -0.05(-0.56%) |
Nov 20, 2017 | 8.850 | 8.850 | 8.750 | 8.850 | 15,551 | +0.10(+1.14%) |
Nov 17, 2017 | 8.650 | 8.750 | 8.520 | 8.750 | 10,933 | +0.10(+1.16%) |
Nov 16, 2017 | 8.600 | 8.714 | 8.500 | 8.650 | 16,268 | -0.10(-1.14%) |
Nov 15, 2017 | 8.850 | 8.850 | 8.750 | 8.750 | 11,762 | -0.20(-2.23%) |
Nov 14, 2017 | 8.950 | 8.975 | 8.800 | 8.950 | 15,804 | -0.05(-0.56%) |
Nov 13, 2017 | 8.700 | 9.050 | 8.700 | 9.000 | 18,867 | +0.15(+1.69%) |
Nov 10, 2017 | 8.800 | 9.000 | 8.725 | 8.850 | 14,719 | +0.00(+0.00%) |
Nov 09, 2017 | 9.050 | 9.050 | 8.775 | 8.850 | 39,037 | -0.20(-2.21%) |
Nov 08, 2017 | 9.150 | 9.222 | 8.860 | 9.050 | 67,607 | +0.35(+4.02%) |
Nov 07, 2017 | 8.550 | 8.850 | 8.550 | 8.700 | 20,846 | +0.05(+0.58%) |
Nov 06, 2017 | 8.850 | 8.950 | 8.523 | 8.650 | 33,649 | -0.10(-1.14%) |
Nov 03, 2017 | 8.750 | 8.750 | 8.550 | 8.750 | 17,363 | +0.00(+0.00%) |
Nov 02, 2017 | 9.100 | 9.100 | 8.750 | 8.750 | 25,226 | -0.25(-2.78%) |