Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.280 | 9.350 | 9.200 | 9.320 | 38,756 | +0.14(+1.53%) |
Jan 30, 2018 | 9.184 | 9.151 | 9.120 | 9.180 | 19,128 | +0.03(+0.32%) |
Jan 29, 2018 | 9.192 | 9.210 | 9.151 | 9.151 | 22,687 | -0.07(-0.81%) |
Jan 26, 2018 | 9.100 | 9.300 | 9.090 | 9.225 | 49,422 | +0.10(+1.10%) |
Jan 25, 2018 | 9.115 | 9.150 | 9.090 | 9.125 | 22,653 | -0.09(-0.92%) |
Jan 24, 2018 | 9.160 | 9.210 | 9.160 | 9.210 | 14,458 | +0.06(+0.66%) |
Jan 23, 2018 | 9.150 | 9.180 | 9.140 | 9.150 | 21,809 | +0.01(+0.05%) |
Jan 22, 2018 | 9.190 | 9.190 | 9.130 | 9.145 | 8,476 | +0.04(+0.49%) |
Jan 19, 2018 | 9.100 | 9.100 | 9.062 | 9.100 | 15,342 | +0.11(+1.22%) |
Jan 18, 2018 | 9.160 | 9.160 | 8.930 | 8.990 | 44,958 | -0.09(-0.99%) |
Jan 17, 2018 | 9.020 | 9.100 | 9.020 | 9.080 | 36,946 | -0.06(-0.66%) |
Jan 16, 2018 | 9.149 | 9.150 | 9.140 | 9.140 | 23,652 | +0.00(+0.00%) |
Jan 12, 2018 | 9.140 | 9.140 | 9.140 | 0 | -0.15(-1.61%) | |
Jan 11, 2018 | 9.292 | 9.312 | 9.280 | 9.290 | 57,933 | +0.13(+1.42%) |
Jan 10, 2018 | 8.900 | 9.210 | 8.900 | 9.160 | 63,105 | +0.34(+3.85%) |
Jan 09, 2018 | 8.770 | 8.880 | 8.770 | 8.820 | 16,690 | +0.14(+1.61%) |
Jan 08, 2018 | 8.650 | 8.690 | 8.650 | 8.680 | 43,932 | +0.05(+0.58%) |
Jan 05, 2018 | 8.588 | 8.630 | 8.580 | 8.630 | 12,444 | +0.03(+0.35%) |
Jan 04, 2018 | 8.690 | 8.710 | 8.600 | 8.600 | 35,749 | -0.12(-1.32%) |
Jan 03, 2018 | 8.582 | 8.720 | 8.582 | 8.715 | 79,821 | +0.17(+1.97%) |
Jan 02, 2018 | 8.490 | 8.580 | 8.490 | 8.547 | 26,930 | +0.04(+0.43%) |
Dec 29, 2017 | 8.510 | 8.510 | 8.510 | 0 | +0.03(+0.29%) | |
Dec 28, 2017 | 8.500 | 8.505 | 8.460 | 8.485 | 12,106 | -0.02(-0.24%) |
Dec 27, 2017 | 8.542 | 8.550 | 8.500 | 8.505 | 31,625 | +0.11(+1.25%) |
Dec 26, 2017 | 8.545 | 8.545 | 8.390 | 8.400 | 27,453 | -0.15(-1.75%) |
Dec 22, 2017 | 8.520 | 8.560 | 8.510 | 8.550 | 23,920 | +0.06(+0.71%) |
Dec 21, 2017 | 8.490 | 8.520 | 8.490 | 8.490 | 16,439 | -0.06(-0.68%) |
Dec 20, 2017 | 8.524 | 8.548 | 8.510 | 8.548 | 19,261 | +0.02(+0.21%) |
Dec 19, 2017 | 8.540 | 8.580 | 8.520 | 8.530 | 64,581 | -0.10(-1.10%) |
Dec 18, 2017 | 8.593 | 8.650 | 8.590 | 8.625 | 5,058 | -0.04(-0.40%) |
Dec 15, 2017 | 8.650 | 8.680 | 8.650 | 8.660 | 56,171 | +0.19(+2.24%) |
Dec 14, 2017 | 8.450 | 8.480 | 8.450 | 8.470 | 34,846 | +0.04(+0.50%) |
Dec 13, 2017 | 8.480 | 8.480 | 8.400 | 8.428 | 13,567 | +0.14(+1.66%) |
Dec 12, 2017 | 8.300 | 8.300 | 8.230 | 8.290 | 29,644 | +0.06(+0.71%) |
Dec 11, 2017 | 8.300 | 8.300 | 8.230 | 8.231 | 17,975 | +0.10(+1.24%) |
Dec 08, 2017 | 8.338 | 8.338 | 8.110 | 8.130 | 47,224 | -0.27(-3.21%) |
Dec 07, 2017 | 8.395 | 8.410 | 8.360 | 8.400 | 32,170 | -0.22(-2.55%) |
Dec 06, 2017 | 8.650 | 8.650 | 8.572 | 8.620 | 35,440 | -0.03(-0.35%) |
Dec 05, 2017 | 8.610 | 8.650 | 8.560 | 8.650 | 37,190 | -0.08(-0.92%) |
Dec 04, 2017 | 8.750 | 8.750 | 8.730 | 8.730 | 83,678 | +0.40(+4.80%) |
Dec 01, 2017 | 8.350 | 8.450 | 8.260 | 8.330 | 56,692 | -0.08(-0.95%) |
Nov 30, 2017 | 8.190 | 8.490 | 8.150 | 8.410 | 226,816 | +0.51(+6.43%) |
Nov 29, 2017 | 7.942 | 7.960 | 7.890 | 7.902 | 20,220 | +0.00(+0.03%) |
Nov 28, 2017 | 7.970 | 7.970 | 7.870 | 7.900 | 17,633 | -0.05(-0.63%) |
Nov 27, 2017 | 7.919 | 7.950 | 7.910 | 7.950 | 18,978 | +0.10(+1.27%) |
Nov 24, 2017 | 7.860 | 7.940 | 7.840 | 7.850 | 3,253 | -0.06(-0.76%) |
Nov 22, 2017 | 7.880 | 7.950 | 7.880 | 7.910 | 35,911 | +0.20(+2.59%) |
Nov 21, 2017 | 7.750 | 7.750 | 7.700 | 7.710 | 17,909 | -0.08(-1.03%) |
Nov 20, 2017 | 7.730 | 7.790 | 7.723 | 7.790 | 10,021 | +0.11(+1.43%) |
Nov 17, 2017 | 7.621 | 7.690 | 7.621 | 7.680 | 8,482 | +0.02(+0.26%) |
Nov 16, 2017 | 7.648 | 7.680 | 7.610 | 7.660 | 109,924 | +0.23(+3.10%) |
Nov 15, 2017 | 7.380 | 7.500 | 7.380 | 7.430 | 92,327 | -0.22(-2.88%) |
Nov 14, 2017 | 7.550 | 7.690 | 7.550 | 7.650 | 78,915 | +0.38(+5.23%) |
Nov 13, 2017 | 7.420 | 7.515 | 7.250 | 7.270 | 484,921 | -0.40(-5.22%) |
Nov 10, 2017 | 7.740 | 7.740 | 7.650 | 7.670 | 111,274 | -0.06(-0.78%) |
Nov 09, 2017 | 7.760 | 7.760 | 7.700 | 7.730 | 40,481 | -0.26(-3.25%) |
Nov 08, 2017 | 7.812 | 7.990 | 7.810 | 7.990 | 33,506 | +0.19(+2.37%) |
Nov 07, 2017 | 7.780 | 7.850 | 7.780 | 7.805 | 26,147 | +0.00(+0.06%) |
Nov 06, 2017 | 7.780 | 7.800 | 7.780 | 7.800 | 39,694 | +0.01(+0.13%) |
Nov 03, 2017 | 7.780 | 7.800 | 7.780 | 7.790 | 7,825 | -0.01(-0.13%) |
Nov 02, 2017 | 7.790 | 7.800 | 7.780 | 7.800 | 23,505 | -0.02(-0.26%) |