Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.440 | 9.500 | 9.370 | 9.480 | 242,758 | +0.06(+0.64%) |
Jan 30, 2018 | 9.370 | 9.390 | 9.370 | 9.420 | 276,917 | +0.02(+0.21%) |
Jan 29, 2018 | 9.540 | 9.550 | 9.360 | 9.400 | 753,479 | -0.18(-1.88%) |
Jan 26, 2018 | 9.650 | 9.680 | 9.550 | 9.580 | 132,926 | -0.09(-0.93%) |
Jan 25, 2018 | 9.640 | 9.710 | 9.600 | 9.670 | 137,657 | +0.04(+0.42%) |
Jan 24, 2018 | 9.760 | 9.760 | 9.579 | 9.630 | 196,679 | -0.02(-0.21%) |
Jan 23, 2018 | 9.630 | 9.720 | 9.620 | 9.650 | 75,562 | -0.01(-0.10%) |
Jan 22, 2018 | 9.700 | 9.770 | 9.620 | 9.660 | 148,849 | -0.07(-0.72%) |
Jan 19, 2018 | 9.660 | 9.730 | 9.630 | 9.730 | 183,132 | +0.13(+1.35%) |
Jan 18, 2018 | 9.650 | 9.670 | 9.570 | 9.600 | 103,012 | -0.07(-0.72%) |
Jan 17, 2018 | 9.580 | 9.700 | 9.580 | 9.670 | 134,442 | +0.13(+1.36%) |
Jan 16, 2018 | 9.640 | 9.740 | 9.530 | 9.540 | 183,816 | -0.08(-0.83%) |
Jan 12, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.13(-1.33%) | |
Jan 11, 2018 | 9.520 | 9.780 | 9.520 | 9.750 | 186,367 | +0.21(+2.20%) |
Jan 10, 2018 | 9.600 | 9.400 | 9.540 | 297,716 | +0.11(+1.17%) | |
Jan 09, 2018 | 9.430 | 9.545 | 9.400 | 9.430 | 625,200 | +0.00(+0.00%) |
Jan 08, 2018 | 9.490 | 9.190 | 9.430 | 190,918 | +0.20(+2.17%) | |
Jan 05, 2018 | 9.310 | 9.330 | 9.185 | 9.230 | 238,605 | -0.07(-0.75%) |
Jan 04, 2018 | 9.340 | 9.435 | 9.290 | 9.300 | 298,287 | +0.01(+0.11%) |
Jan 03, 2018 | 9.370 | 9.430 | 9.290 | 9.290 | 268,622 | -0.10(-1.06%) |
Jan 02, 2018 | 9.380 | 9.440 | 9.330 | 9.390 | 155,857 | +0.02(+0.21%) |
Dec 29, 2017 | 9.370 | 9.370 | 9.370 | 0 | +0.01(+0.11%) | |
Dec 28, 2017 | 9.340 | 9.420 | 9.320 | 9.360 | 225,326 | -0.03(-0.32%) |
Dec 27, 2017 | 9.370 | 9.450 | 9.320 | 9.390 | 226,696 | +0.01(+0.11%) |
Dec 26, 2017 | 9.360 | 9.440 | 9.360 | 9.380 | 182,468 | +0.02(+0.21%) |
Dec 22, 2017 | 9.400 | 9.450 | 9.350 | 9.360 | 179,979 | -0.09(-0.95%) |
Dec 21, 2017 | 9.520 | 9.620 | 9.450 | 9.450 | 140,361 | -0.09(-0.94%) |
Dec 20, 2017 | 9.470 | 9.570 | 9.416 | 9.540 | 184,980 | +0.12(+1.27%) |
Dec 19, 2017 | 9.540 | 9.750 | 9.420 | 9.420 | 488,133 | -0.15(-1.57%) |
Dec 18, 2017 | 9.630 | 9.745 | 9.500 | 9.570 | 447,294 | -0.05(-0.52%) |
Dec 15, 2017 | 9.590 | 9.735 | 9.570 | 9.620 | 722,198 | +0.02(+0.21%) |
Dec 14, 2017 | 9.690 | 9.715 | 9.590 | 9.600 | 267,841 | -0.05(-0.52%) |
Dec 13, 2017 | 9.650 | 9.820 | 9.650 | 9.650 | 481,547 | +0.00(+0.00%) |
Dec 12, 2017 | 9.680 | 9.740 | 9.630 | 9.650 | 218,867 | -0.05(-0.52%) |
Dec 11, 2017 | 9.690 | 9.805 | 9.660 | 9.700 | 316,784 | +0.00(+0.00%) |
Dec 08, 2017 | 9.650 | 9.720 | 9.620 | 9.700 | 221,190 | +0.00(+0.00%) |
Dec 07, 2017 | 9.650 | 9.720 | 9.570 | 238,369 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.820 | 9.820 | 9.650 | 9.690 | 251,794 | -0.17(-1.72%) |
Dec 05, 2017 | 9.940 | 9.940 | 9.820 | 9.860 | 223,631 | -0.04(-0.40%) |
Dec 04, 2017 | 9.970 | 9.980 | 9.860 | 9.900 | 141,627 | -0.02(-0.20%) |
Dec 01, 2017 | 10.01 | 10.01 | 9.760 | 9.920 | 153,633 | -0.06(-0.60%) |
Nov 30, 2017 | 9.990 | 10.01 | 9.860 | 9.980 | 301,583 | +0.00(+0.00%) |
Nov 29, 2017 | 10.01 | 10.05 | 9.980 | 9.980 | 288,066 | -0.02(-0.20%) |
Nov 28, 2017 | 9.910 | 10.01 | 9.860 | 10.00 | 176,821 | +0.10(+1.01%) |
Nov 27, 2017 | 9.800 | 10.01 | 9.800 | 9.900 | 311,830 | +0.08(+0.81%) |
Nov 24, 2017 | 9.710 | 9.850 | 9.710 | 9.820 | 285,276 | +0.04(+0.41%) |
Nov 22, 2017 | 9.670 | 9.815 | 9.670 | 9.780 | 572,997 | +0.10(+1.03%) |
Nov 21, 2017 | 9.680 | 9.740 | 9.630 | 9.680 | 331,157 | +0.03(+0.31%) |
Nov 20, 2017 | 9.600 | 9.750 | 9.580 | 9.650 | 313,408 | +0.05(+0.52%) |
Nov 17, 2017 | 9.590 | 9.620 | 9.530 | 9.600 | 181,831 | +0.05(+0.52%) |
Nov 16, 2017 | 9.600 | 9.650 | 9.520 | 9.550 | 231,507 | -0.04(-0.42%) |
Nov 15, 2017 | 9.570 | 9.650 | 9.500 | 9.590 | 326,270 | -0.04(-0.42%) |
Nov 14, 2017 | 9.640 | 9.660 | 9.600 | 9.630 | 313,504 | +0.03(+0.31%) |
Nov 13, 2017 | 9.630 | 9.640 | 9.550 | 9.600 | 219,725 | -0.06(-0.62%) |
Nov 10, 2017 | 9.780 | 9.830 | 9.650 | 9.660 | 216,328 | -0.17(-1.73%) |
Nov 09, 2017 | 9.820 | 9.860 | 9.760 | 9.830 | 141,463 | -0.04(-0.41%) |
Nov 08, 2017 | 9.850 | 9.950 | 9.800 | 9.870 | 161,709 | +0.06(+0.61%) |
Nov 07, 2017 | 9.820 | 9.960 | 9.770 | 9.810 | 380,035 | -0.09(-0.91%) |
Nov 06, 2017 | 10.07 | 10.08 | 9.860 | 9.900 | 287,496 | -0.21(-2.08%) |
Nov 03, 2017 | 10.21 | 10.24 | 10.07 | 10.11 | 211,084 | -0.10(-0.98%) |
Nov 02, 2017 | 10.31 | 10.45 | 10.10 | 10.21 | 312,135 | -0.15(-1.45%) |