Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.100 | 9.200 | 9.000 | 9.100 | 258,757 | +0.05(+0.55%) |
Jan 30, 2018 | 9.100 | 9.100 | 9.050 | 9.050 | 277,295 | -0.10(-1.09%) |
Jan 29, 2018 | 9.350 | 9.400 | 9.100 | 9.150 | 174,158 | -0.30(-3.17%) |
Jan 26, 2018 | 9.500 | 9.550 | 9.350 | 9.450 | 161,203 | -0.05(-0.53%) |
Jan 25, 2018 | 9.650 | 9.650 | 9.350 | 9.500 | 332,421 | +0.00(+0.00%) |
Jan 24, 2018 | 9.700 | 9.800 | 9.500 | 9.500 | 268,973 | -0.20(-2.06%) |
Jan 23, 2018 | 9.550 | 9.900 | 9.450 | 9.700 | 954,857 | +0.15(+1.57%) |
Jan 22, 2018 | 9.400 | 9.550 | 9.350 | 9.550 | 334,997 | +0.15(+1.60%) |
Jan 19, 2018 | 9.150 | 9.500 | 9.000 | 9.400 | 242,898 | +0.15(+1.62%) |
Jan 18, 2018 | 9.650 | 9.650 | 9.250 | 9.250 | 388,896 | -0.45(-4.64%) |
Jan 17, 2018 | 9.750 | 9.800 | 9.550 | 9.700 | 757,507 | +0.05(+0.52%) |
Jan 16, 2018 | 9.800 | 9.850 | 9.525 | 9.650 | 699,735 | -0.20(-2.03%) |
Jan 12, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.25(+2.60%) | |
Jan 11, 2018 | 8.950 | 9.650 | 8.750 | 9.600 | 761,074 | +0.80(+9.09%) |
Jan 10, 2018 | 8.850 | 8.900 | 8.800 | 8.800 | 139,094 | -0.05(-0.56%) |
Jan 09, 2018 | 8.900 | 8.950 | 8.800 | 8.850 | 325,814 | -0.10(-1.12%) |
Jan 08, 2018 | 8.800 | 8.950 | 8.700 | 8.950 | 154,726 | +0.10(+1.13%) |
Jan 05, 2018 | 8.850 | 8.900 | 8.700 | 8.850 | 369,360 | +0.05(+0.57%) |
Jan 04, 2018 | 8.800 | 8.900 | 8.650 | 8.800 | 485,350 | +0.05(+0.57%) |
Jan 03, 2018 | 8.750 | 8.850 | 8.650 | 8.750 | 423,468 | +0.05(+0.57%) |
Jan 02, 2018 | 8.700 | 8.800 | 8.600 | 8.700 | 384,512 | +0.10(+1.16%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.600 | 8.650 | 8.500 | 8.500 | 169,091 | -0.10(-1.16%) |
Dec 27, 2017 | 8.700 | 8.750 | 8.550 | 8.600 | 163,148 | -0.10(-1.15%) |
Dec 26, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 214,888 | +0.05(+0.58%) |
Dec 22, 2017 | 8.750 | 8.750 | 8.600 | 8.650 | 312,155 | -0.05(-0.57%) |
Dec 21, 2017 | 8.550 | 8.850 | 8.500 | 8.700 | 426,786 | +0.20(+2.35%) |
Dec 20, 2017 | 8.400 | 8.600 | 8.250 | 8.500 | 328,768 | +0.20(+2.41%) |
Dec 19, 2017 | 8.500 | 8.550 | 8.250 | 8.300 | 324,362 | -0.20(-2.35%) |
Dec 18, 2017 | 8.450 | 8.550 | 8.397 | 8.500 | 281,242 | +0.15(+1.80%) |
Dec 15, 2017 | 8.450 | 8.600 | 8.250 | 8.350 | 1,081,872 | -0.10(-1.18%) |
Dec 14, 2017 | 8.400 | 8.475 | 8.325 | 8.450 | 462,911 | -0.05(-0.59%) |
Dec 13, 2017 | 8.400 | 8.600 | 8.400 | 8.500 | 261,995 | +0.05(+0.59%) |
Dec 12, 2017 | 8.500 | 8.550 | 8.375 | 8.450 | 236,747 | +0.00(+0.00%) |
Dec 11, 2017 | 8.250 | 8.500 | 8.250 | 8.450 | 367,437 | +0.25(+3.05%) |
Dec 08, 2017 | 8.350 | 8.500 | 8.200 | 8.200 | 244,901 | +0.00(+0.00%) |
Dec 07, 2017 | 8.450 | 8.475 | 8.300 | 302,917 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.800 | 8.850 | 8.400 | 8.450 | 385,842 | -0.35(-3.98%) |
Dec 05, 2017 | 9.050 | 9.150 | 8.800 | 8.800 | 317,127 | -0.25(-2.76%) |
Dec 04, 2017 | 9.000 | 9.000 | 8.950 | 9.050 | 482,860 | +0.10(+1.12%) |
Dec 01, 2017 | 9.000 | 9.200 | 8.850 | 8.950 | 294,114 | +0.10(+1.13%) |
Nov 30, 2017 | 8.950 | 9.100 | 8.800 | 8.850 | 441,511 | +0.10(+1.14%) |
Nov 29, 2017 | 8.800 | 8.900 | 8.650 | 8.750 | 260,184 | -0.10(-1.13%) |
Nov 28, 2017 | 8.750 | 8.850 | 8.650 | 8.850 | 470,374 | +0.10(+1.14%) |
Nov 27, 2017 | 8.900 | 8.950 | 8.650 | 8.750 | 345,621 | -0.20(-2.23%) |
Nov 24, 2017 | 9.000 | 9.050 | 8.850 | 8.950 | 167,483 | +0.00(+0.00%) |
Nov 22, 2017 | 9.000 | 9.125 | 8.900 | 8.950 | 197,383 | +0.10(+1.13%) |
Nov 21, 2017 | 8.800 | 8.975 | 8.775 | 8.850 | 489,182 | +0.10(+1.14%) |
Nov 20, 2017 | 8.950 | 8.950 | 8.650 | 8.750 | 218,921 | -0.20(-2.23%) |
Nov 17, 2017 | 8.500 | 9.000 | 8.500 | 8.950 | 533,842 | +0.45(+5.29%) |
Nov 16, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 498,304 | -0.05(-0.58%) |
Nov 15, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 363,435 | -0.20(-2.29%) |
Nov 14, 2017 | 9.300 | 9.400 | 8.750 | 8.750 | 403,846 | -0.65(-6.91%) |
Nov 13, 2017 | 9.550 | 9.600 | 9.300 | 9.400 | 393,109 | -0.25(-2.59%) |
Nov 10, 2017 | 9.650 | 9.850 | 9.575 | 9.650 | 535,484 | -0.10(-1.03%) |
Nov 09, 2017 | 9.300 | 9.825 | 9.250 | 9.750 | 662,767 | +0.40(+4.28%) |
Nov 08, 2017 | 9.300 | 9.550 | 9.300 | 9.350 | 910,032 | -0.10(-1.06%) |
Nov 07, 2017 | 9.550 | 9.600 | 9.300 | 9.450 | 692,737 | +0.00(+0.00%) |
Nov 06, 2017 | 9.500 | 9.750 | 9.450 | 9.450 | 851,753 | +0.00(+0.00%) |
Nov 03, 2017 | 9.000 | 9.450 | 8.900 | 9.450 | 819,663 | +0.45(+5.00%) |
Nov 02, 2017 | 9.150 | 9.150 | 8.750 | 9.000 | 799,355 | +0.40(+4.65%) |