Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.287 | 9.360 | 9.256 | 9.287 | 128,316 | -0.05(-0.56%) |
Jan 30, 2018 | 9.522 | 9.535 | 9.209 | 9.339 | 135,427 | -0.16(-1.65%) |
Jan 29, 2018 | 9.913 | 9.913 | 9.496 | 9.496 | 108,569 | -0.10(-1.09%) |
Jan 26, 2018 | 9.574 | 9.652 | 9.470 | 9.600 | 77,970 | +0.18(+1.94%) |
Jan 25, 2018 | 9.652 | 9.652 | 9.418 | 9.418 | 83,653 | -0.18(-1.90%) |
Jan 24, 2018 | 9.678 | 9.678 | 9.574 | 9.600 | 41,535 | -0.05(-0.54%) |
Jan 23, 2018 | 9.652 | 9.676 | 9.548 | 9.652 | 66,441 | +0.03(+0.27%) |
Jan 22, 2018 | 9.600 | 9.628 | 9.522 | 9.626 | 93,451 | +0.08(+0.82%) |
Jan 19, 2018 | 9.391 | 9.600 | 9.378 | 9.548 | 77,550 | +0.16(+1.67%) |
Jan 18, 2018 | 9.235 | 9.418 | 9.235 | 9.391 | 91,112 | +0.05(+0.56%) |
Jan 17, 2018 | 9.287 | 9.470 | 9.235 | 9.339 | 216,893 | +0.00(+0.00%) |
Jan 16, 2018 | 9.496 | 9.574 | 9.235 | 9.339 | 221,120 | -0.16(-1.65%) |
Jan 12, 2018 | 9.496 | 9.496 | 9.496 | 0 | +0.10(+1.11%) | |
Jan 11, 2018 | 9.574 | 9.574 | 9.391 | 9.391 | 109,196 | -0.05(-0.55%) |
Jan 10, 2018 | 9.548 | 9.470 | 9.444 | 37,794 | -0.03(-0.28%) | |
Jan 09, 2018 | 9.574 | 9.600 | 9.444 | 9.470 | 47,864 | -0.10(-1.09%) |
Jan 08, 2018 | 9.652 | 9.652 | 9.522 | 9.574 | 85,888 | +0.00(+0.00%) |
Jan 05, 2018 | 9.678 | 9.679 | 9.496 | 9.574 | 63,643 | -0.16(-1.61%) |
Jan 04, 2018 | 9.652 | 9.809 | 9.652 | 9.731 | 104,701 | +0.08(+0.81%) |
Jan 03, 2018 | 9.757 | 9.809 | 9.548 | 9.652 | 134,768 | -0.08(-0.80%) |
Jan 02, 2018 | 9.913 | 9.913 | 9.705 | 9.731 | 95,956 | -0.03(-0.27%) |
Dec 29, 2017 | 9.757 | 9.757 | 9.757 | 0 | +0.05(+0.54%) | |
Dec 28, 2017 | 9.548 | 9.757 | 9.287 | 9.705 | 169,510 | +0.16(+1.64%) |
Dec 27, 2017 | 9.626 | 9.652 | 9.339 | 9.548 | 47,225 | +0.00(+0.00%) |
Dec 26, 2017 | 9.496 | 9.678 | 9.287 | 9.548 | 61,058 | +0.00(+0.00%) |
Dec 22, 2017 | 9.574 | 9.678 | 9.367 | 9.548 | 188,700 | -0.18(-1.88%) |
Dec 21, 2017 | 9.522 | 9.731 | 9.495 | 9.731 | 140,577 | +0.29(+3.04%) |
Dec 20, 2017 | 9.287 | 9.548 | 9.261 | 9.444 | 166,292 | +0.16(+1.69%) |
Dec 19, 2017 | 9.339 | 9.339 | 9.185 | 9.287 | 134,030 | +0.03(+0.28%) |
Dec 18, 2017 | 9.078 | 9.261 | 9.026 | 9.261 | 456,235 | +0.10(+1.14%) |
Dec 15, 2017 | 9.000 | 9.209 | 9.000 | 9.157 | 519,917 | +0.10(+1.15%) |
Dec 14, 2017 | 8.661 | 9.391 | 8.609 | 9.052 | 3,129,031 | -0.63(-6.47%) |
Dec 13, 2017 | 9.678 | 9.757 | 9.678 | 9.678 | 2,453,376 | -0.03(-0.27%) |
Dec 12, 2017 | 9.809 | 9.913 | 9.705 | 9.705 | 38,131 | -0.13(-1.33%) |
Dec 11, 2017 | 9.757 | 9.965 | 9.731 | 9.835 | 47,519 | +0.06(+0.65%) |
Dec 08, 2017 | 9.757 | 9.911 | 9.757 | 9.772 | 13,694 | -0.02(-0.25%) |
Dec 07, 2017 | 9.783 | 9.809 | 9.757 | 9.796 | 14,717 | +0.01(+0.14%) |
Dec 06, 2017 | 9.835 | 9.913 | 9.731 | 9.783 | 33,431 | -0.13(-1.32%) |
Dec 05, 2017 | 9.913 | 9.991 | 9.913 | 9.913 | 28,705 | +0.00(+0.00%) |
Dec 04, 2017 | 9.965 | 9.913 | 9.913 | 15,549 | -0.05(-0.52%) | |
Dec 01, 2017 | 9.913 | 10.07 | 9.913 | 9.965 | 15,607 | +0.10(+1.06%) |
Nov 30, 2017 | 9.835 | 9.913 | 9.782 | 9.861 | 51,670 | +0.13(+1.34%) |
Nov 29, 2017 | 9.783 | 9.837 | 9.600 | 9.731 | 52,822 | -0.08(-0.80%) |
Nov 28, 2017 | 9.916 | 9.965 | 9.731 | 9.809 | 29,021 | -0.10(-1.05%) |
Nov 27, 2017 | 9.835 | 9.963 | 9.835 | 9.913 | 33,429 | +0.05(+0.53%) |
Nov 24, 2017 | 9.913 | 9.939 | 9.860 | 9.861 | 17,688 | -0.05(-0.53%) |
Nov 22, 2017 | 10.04 | 10.04 | 9.757 | 9.913 | 25,121 | -0.08(-0.78%) |
Nov 21, 2017 | 10.07 | 10.07 | 9.861 | 9.991 | 29,546 | +0.00(+0.00%) |
Nov 20, 2017 | 9.731 | 10.07 | 9.418 | 9.991 | 90,629 | +0.21(+2.13%) |
Nov 17, 2017 | 9.817 | 9.817 | 9.705 | 9.783 | 14,784 | +0.00(+0.00%) |
Nov 16, 2017 | 9.783 | 9.861 | 9.744 | 9.783 | 22,202 | +0.00(+0.00%) |
Nov 15, 2017 | 9.913 | 9.939 | 9.729 | 9.783 | 33,431 | -0.08(-0.79%) |
Nov 14, 2017 | 9.965 | 10.02 | 9.861 | 9.861 | 72,038 | -0.08(-0.79%) |
Nov 13, 2017 | 9.939 | 10.04 | 9.835 | 9.939 | 44,264 | +0.08(+0.79%) |
Nov 10, 2017 | 10.04 | 10.04 | 9.841 | 9.861 | 51,563 | -0.05(-0.53%) |
Nov 09, 2017 | 10.04 | 10.07 | 9.913 | 9.913 | 40,807 | -0.03(-0.26%) |
Nov 08, 2017 | 9.991 | 10.02 | 9.913 | 9.939 | 40,069 | +0.00(+0.00%) |
Nov 07, 2017 | 9.939 | 10.10 | 9.879 | 9.939 | 24,337 | -0.03(-0.26%) |
Nov 06, 2017 | 10.33 | 10.33 | 9.913 | 9.965 | 54,428 | -0.47(-4.50%) |
Nov 03, 2017 | 10.02 | 10.44 | 9.796 | 10.44 | 113,412 | +0.31(+3.09%) |
Nov 02, 2017 | 10.30 | 10.30 | 9.939 | 10.12 | 65,916 | -0.15(-1.47%) |