Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.610 | 9.700 | 9.570 | 9.700 | 23,826 | -0.01(-0.05%) |
Jan 30, 2018 | 9.720 | 9.800 | 9.705 | 18,300 | -0.10(-0.97%) | |
Jan 29, 2018 | 9.700 | 9.800 | 9.580 | 9.800 | 9,817 | -0.09(-0.96%) |
Jan 26, 2018 | 9.780 | 9.900 | 9.720 | 9.895 | 9,538 | +0.29(+2.97%) |
Jan 25, 2018 | 9.730 | 9.900 | 9.610 | 9.610 | 17,272 | -0.05(-0.52%) |
Jan 24, 2018 | 9.680 | 9.730 | 9.600 | 9.660 | 7,905 | -0.02(-0.21%) |
Jan 23, 2018 | 9.595 | 9.680 | 9.530 | 9.680 | 5,082 | +0.11(+1.10%) |
Jan 22, 2018 | 9.440 | 9.650 | 9.430 | 9.575 | 5,719 | +0.06(+0.68%) |
Jan 19, 2018 | 9.430 | 9.610 | 9.370 | 9.510 | 4,504 | -0.05(-0.52%) |
Jan 18, 2018 | 9.480 | 9.600 | 9.480 | 9.560 | 21,737 | +0.04(+0.37%) |
Jan 17, 2018 | 9.488 | 9.680 | 9.470 | 9.525 | 40,932 | +0.03(+0.26%) |
Jan 16, 2018 | 9.400 | 9.500 | 9.390 | 9.500 | 7,593 | +0.24(+2.59%) |
Jan 12, 2018 | 9.260 | 9.260 | 9.260 | 0 | +0.09(+0.98%) | |
Jan 11, 2018 | 9.240 | 9.110 | 9.170 | 10,247 | -0.11(-1.19%) | |
Jan 10, 2018 | 9.400 | 9.400 | 9.240 | 9.280 | 17,740 | -0.14(-1.49%) |
Jan 09, 2018 | 9.400 | 9.500 | 9.370 | 9.420 | 14,668 | +0.01(+0.05%) |
Jan 08, 2018 | 9.420 | 9.450 | 9.350 | 9.415 | 9,620 | +0.11(+1.24%) |
Jan 05, 2018 | 9.280 | 9.360 | 9.200 | 9.300 | 5,828 | +0.14(+1.53%) |
Jan 04, 2018 | 9.120 | 9.210 | 9.000 | 9.160 | 37,638 | -0.20(-2.14%) |
Jan 03, 2018 | 9.450 | 9.450 | 9.250 | 9.360 | 3,818 | -0.02(-0.21%) |
Jan 02, 2018 | 9.420 | 9.420 | 9.380 | 9.380 | 10,701 | -0.18(-1.88%) |
Dec 29, 2017 | 9.560 | 9.560 | 9.560 | 0 | +0.31(+3.35%) | |
Dec 28, 2017 | 9.220 | 9.310 | 9.180 | 9.250 | 4,054 | +0.10(+1.04%) |
Dec 27, 2017 | 9.180 | 9.260 | 9.100 | 9.155 | 11,033 | +0.04(+0.47%) |
Dec 26, 2017 | 9.230 | 9.230 | 9.090 | 9.112 | 6,964 | +0.05(+0.57%) |
Dec 22, 2017 | 9.070 | 9.180 | 8.950 | 9.060 | 5,838 | -0.08(-0.88%) |
Dec 21, 2017 | 9.240 | 9.240 | 9.070 | 9.140 | 6,156 | +0.01(+0.11%) |
Dec 20, 2017 | 9.252 | 9.260 | 9.040 | 9.130 | 11,061 | -0.12(-1.30%) |
Dec 19, 2017 | 9.300 | 9.320 | 9.170 | 9.250 | 14,408 | +0.00(+0.00%) |
Dec 18, 2017 | 9.155 | 9.260 | 9.150 | 9.250 | 3,078 | +0.13(+1.48%) |
Dec 15, 2017 | 8.910 | 9.150 | 8.910 | 9.115 | 24,741 | +0.04(+0.44%) |
Dec 14, 2017 | 9.060 | 9.170 | 8.910 | 9.075 | 10,834 | +0.20(+2.25%) |
Dec 13, 2017 | 8.990 | 8.990 | 8.780 | 8.875 | 8,923 | +0.03(+0.28%) |
Dec 12, 2017 | 8.850 | 8.850 | 8.680 | 8.850 | 20,065 | +0.07(+0.80%) |
Dec 11, 2017 | 8.775 | 8.810 | 8.750 | 8.780 | 3,268 | -0.05(-0.57%) |
Dec 08, 2017 | 8.780 | 8.860 | 8.740 | 8.830 | 7,398 | +0.13(+1.49%) |
Dec 07, 2017 | 8.720 | 8.830 | 8.650 | 8.700 | 14,007 | +0.04(+0.46%) |
Dec 06, 2017 | 8.700 | 8.784 | 8.570 | 8.660 | 46,851 | +0.13(+1.52%) |
Dec 05, 2017 | 8.550 | 8.670 | 8.518 | 8.530 | 106,912 | -0.08(-0.93%) |
Dec 04, 2017 | 8.550 | 8.570 | 8.610 | 5,109 | +0.06(+0.70%) | |
Dec 01, 2017 | 8.550 | 8.590 | 8.510 | 8.550 | 11,971 | -0.04(-0.47%) |
Nov 30, 2017 | 8.600 | 8.638 | 8.500 | 8.590 | 8,223 | +0.12(+1.36%) |
Nov 29, 2017 | 8.440 | 8.560 | 8.370 | 8.475 | 11,391 | +0.04(+0.41%) |
Nov 28, 2017 | 8.380 | 8.490 | 8.320 | 8.440 | 39,860 | +0.09(+1.08%) |
Nov 27, 2017 | 8.350 | 8.400 | 8.320 | 8.350 | 7,238 | -0.02(-0.24%) |
Nov 24, 2017 | 8.310 | 8.400 | 8.310 | 8.370 | 28,473 | +0.06(+0.72%) |
Nov 22, 2017 | 8.210 | 8.320 | 8.210 | 8.310 | 21,586 | +0.03(+0.30%) |
Nov 21, 2017 | 8.260 | 8.300 | 8.260 | 8.285 | 20,731 | +0.04(+0.42%) |
Nov 20, 2017 | 8.260 | 8.260 | 8.214 | 8.250 | 8,936 | +0.04(+0.43%) |
Nov 17, 2017 | 8.250 | 8.250 | 8.190 | 8.215 | 5,749 | -0.06(-0.79%) |
Nov 16, 2017 | 8.150 | 8.280 | 8.150 | 8.280 | 30,282 | +0.27(+3.37%) |
Nov 15, 2017 | 7.985 | 8.050 | 7.935 | 8.010 | 12,916 | +0.08(+1.01%) |
Nov 14, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 26,520 | -0.03(-0.38%) |
Nov 13, 2017 | 7.910 | 7.960 | 7.860 | 7.960 | 8,980 | +0.02(+0.25%) |
Nov 10, 2017 | 7.940 | 7.950 | 7.860 | 7.940 | 8,647 | -0.09(-1.18%) |
Nov 09, 2017 | 8.010 | 8.060 | 7.860 | 8.035 | 10,894 | +0.03(+0.31%) |
Nov 08, 2017 | 7.890 | 8.010 | 7.890 | 8.010 | 17,798 | +0.13(+1.71%) |
Nov 07, 2017 | 7.880 | 7.900 | 7.850 | 7.875 | 19,974 | -0.03(-0.32%) |
Nov 06, 2017 | 7.880 | 7.900 | 7.880 | 7.900 | 10,913 | -0.03(-0.38%) |
Nov 03, 2017 | 7.920 | 7.990 | 7.870 | 7.930 | 8,484 | -0.09(-1.12%) |
Nov 02, 2017 | 8.003 | 8.040 | 7.880 | 8.020 | 14,505 | -0.01(-0.06%) |