Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.958 | 8.338 | 7.958 | 8.299 | 1,423 | +0.16(+1.92%) |
Jan 30, 2018 | 8.265 | 8.309 | 8.075 | 8.143 | 3,046 | -0.43(-5.01%) |
Jan 29, 2018 | 8.368 | 8.622 | 8.368 | 8.573 | 1,314 | +0.03(+0.34%) |
Jan 26, 2018 | 8.651 | 9.062 | 8.543 | 8.543 | 3,722 | -0.41(-4.53%) |
Jan 25, 2018 | 9.047 | 9.047 | 8.573 | 8.949 | 4,386 | +0.03(+0.28%) |
Jan 24, 2018 | 9.383 | 9.383 | 8.875 | 8.924 | 4,497 | -0.29(-3.18%) |
Jan 23, 2018 | 9.451 | 9.549 | 9.217 | 9.217 | 3,251 | -0.18(-1.87%) |
Jan 22, 2018 | 9.481 | 9.481 | 9.354 | 9.393 | 1,818 | -0.09(-0.93%) |
Jan 19, 2018 | 9.569 | 9.615 | 9.373 | 9.481 | 3,645 | +0.10(+1.04%) |
Jan 18, 2018 | 9.539 | 9.666 | 9.334 | 9.383 | 5,013 | -0.21(-2.14%) |
Jan 17, 2018 | 9.520 | 9.744 | 9.520 | 9.589 | 1,822 | -0.02(-0.20%) |
Jan 16, 2018 | 9.813 | 9.935 | 9.510 | 9.608 | 8,726 | -0.17(-1.70%) |
Jan 12, 2018 | 9.774 | 9.774 | 9.774 | 0 | +0.12(+1.21%) | |
Jan 11, 2018 | 9.657 | 9.657 | 9.657 | 9.657 | 280 | +0.03(+0.30%) |
Jan 10, 2018 | 9.754 | 9.754 | 9.626 | 9.627 | 1,130 | -0.15(-1.50%) |
Jan 09, 2018 | 9.774 | 9.774 | 9.774 | 9.774 | 118 | -0.16(-1.57%) |
Jan 08, 2018 | 9.285 | 10.05 | 9.285 | 9.930 | 25,980 | +0.18(+1.80%) |
Jan 04, 2018 | 9.754 | 9.754 | 9.754 | 5 | +0.09(+0.91%) | |
Jan 03, 2018 | 9.471 | 10.06 | 9.443 | 9.666 | 15,529 | +0.13(+1.33%) |
Jan 02, 2018 | 9.735 | 9.735 | 9.539 | 9.539 | 405 | -0.23(-2.40%) |
Dec 29, 2017 | 9.774 | 9.774 | 9.774 | 0 | -0.27(-2.72%) | |
Dec 28, 2017 | 9.588 | 10.12 | 9.588 | 10.05 | 12,762 | +0.45(+4.69%) |
Dec 27, 2017 | 9.785 | 9.785 | 9.321 | 9.597 | 1,850 | -0.45(-4.50%) |
Dec 22, 2017 | 10.05 | 10.05 | 10.05 | 39 | +0.12(+1.17%) | |
Dec 21, 2017 | 9.836 | 9.934 | 9.807 | 9.934 | 548 | -0.05(-0.48%) |
Dec 19, 2017 | 9.981 | 9.981 | 9.981 | 43 | -0.21(-2.10%) | |
Dec 18, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 249 | -0.19(-1.87%) |
Dec 15, 2017 | 10.02 | 10.39 | 10.02 | 10.39 | 645 | +0.38(+3.78%) |
Dec 14, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 203 | -0.18(-1.81%) |
Dec 13, 2017 | 9.943 | 10.31 | 9.943 | 10.20 | 6,048 | +0.24(+2.44%) |
Dec 12, 2017 | 9.904 | 10.10 | 9.904 | 9.952 | 8,653 | -0.15(-1.44%) |
Dec 11, 2017 | 10.23 | 10.10 | 10.10 | 12,741 | +0.00(+0.00%) | |
Dec 08, 2017 | 10.05 | 10.12 | 10.05 | 10.10 | 3,486 | +0.10(+0.97%) |
Dec 07, 2017 | 9.807 | 10.01 | 9.770 | 10.00 | 11,135 | +0.18(+1.88%) |
Dec 06, 2017 | 10.62 | 10.62 | 9.758 | 9.816 | 960 | -0.34(-3.35%) |
Dec 05, 2017 | 10.28 | 10.28 | 9.127 | 10.16 | 2,508 | +0.14(+1.36%) |
Dec 01, 2017 | 10.02 | 10.02 | 10.02 | 151 | -0.18(-1.81%) | |
Nov 30, 2017 | 9.816 | 10.32 | 9.800 | 10.20 | 4,359 | +0.35(+3.55%) |
Nov 24, 2017 | 9.855 | 9.855 | 9.855 | 66 | -0.20(-1.98%) | |
Nov 21, 2017 | 10.05 | 10.05 | 10.02 | 10.05 | 2 | -0.02(-0.15%) |
Nov 20, 2017 | 9.710 | 10.07 | 9.710 | 10.07 | 1,885 | +0.00(+0.01%) |
Nov 16, 2017 | 10.07 | 10.07 | 10.07 | 73 | +0.26(+2.63%) | |
Nov 15, 2017 | 9.661 | 9.813 | 9.661 | 9.811 | 2,516 | -0.17(-1.71%) |
Nov 14, 2017 | 9.991 | 9.991 | 9.981 | 9.981 | 780 | +0.12(+1.19%) |
Nov 13, 2017 | 9.846 | 9.952 | 9.846 | 9.864 | 1,788 | -0.24(-2.41%) |
Nov 10, 2017 | 10.09 | 10.11 | 10.05 | 10.11 | 2,185 | -0.10(-0.95%) |
Nov 09, 2017 | 10.23 | 10.77 | 10.10 | 10.20 | 7,366 | -0.14(-1.31%) |
Nov 07, 2017 | 10.34 | 10.34 | 10.34 | 13 | -0.18(-1.75%) | |
Nov 06, 2017 | 10.91 | 10.91 | 10.53 | 10.53 | 6,869 | +0.03(+0.28%) |
Nov 03, 2017 | 11.09 | 11.20 | 10.49 | 10.50 | 10,017 | -0.86(-7.61%) |
Nov 02, 2017 | 11.07 | 11.59 | 11.07 | 11.36 | 6,351 | -0.08(-0.69%) |