Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.080 | 9.250 | 8.820 | 8.950 | 122,398 | -0.13(-1.43%) |
Jan 30, 2018 | 9.400 | 9.400 | 9.000 | 9.080 | 83,323 | -0.42(-4.42%) |
Jan 29, 2018 | 9.170 | 9.780 | 9.170 | 9.500 | 173,560 | +0.33(+3.60%) |
Jan 26, 2018 | 9.110 | 9.240 | 9.090 | 9.170 | 62,138 | +0.12(+1.33%) |
Jan 25, 2018 | 9.000 | 9.060 | 8.900 | 9.050 | 204,537 | +0.10(+1.12%) |
Jan 24, 2018 | 9.070 | 9.070 | 8.910 | 8.950 | 117,818 | -0.07(-0.78%) |
Jan 23, 2018 | 9.050 | 9.110 | 9.000 | 9.020 | 54,721 | -0.06(-0.66%) |
Jan 22, 2018 | 9.200 | 9.200 | 8.940 | 9.080 | 139,332 | -0.12(-1.30%) |
Jan 19, 2018 | 9.000 | 9.270 | 9.000 | 9.200 | 111,426 | +0.21(+2.34%) |
Jan 18, 2018 | 9.050 | 9.135 | 8.980 | 8.990 | 166,937 | -0.04(-0.44%) |
Jan 17, 2018 | 9.120 | 9.170 | 9.000 | 9.030 | 105,069 | -0.03(-0.33%) |
Jan 16, 2018 | 9.370 | 9.410 | 9.000 | 9.060 | 70,167 | -0.21(-2.27%) |
Jan 12, 2018 | 9.270 | 9.270 | 9.270 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 9.030 | 9.710 | 9.030 | 9.300 | 101,349 | +0.29(+3.22%) |
Jan 10, 2018 | 9.000 | 9.040 | 8.950 | 9.010 | 81,430 | -0.04(-0.44%) |
Jan 09, 2018 | 9.000 | 9.120 | 8.910 | 9.050 | 83,426 | +0.14(+1.57%) |
Jan 08, 2018 | 9.080 | 9.160 | 8.880 | 8.910 | 183,873 | -0.21(-2.30%) |
Jan 05, 2018 | 9.320 | 9.360 | 9.090 | 9.120 | 97,866 | -0.20(-2.15%) |
Jan 04, 2018 | 9.230 | 9.470 | 8.990 | 9.320 | 102,183 | +0.07(+0.76%) |
Jan 03, 2018 | 9.200 | 9.300 | 9.020 | 9.250 | 129,978 | -0.02(-0.22%) |
Jan 02, 2018 | 9.020 | 9.360 | 9.000 | 9.270 | 109,632 | +0.27(+3.00%) |
Dec 29, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 9.050 | 9.269 | 8.980 | 9.010 | 95,748 | -0.03(-0.33%) |
Dec 27, 2017 | 9.020 | 9.160 | 8.680 | 9.040 | 152,922 | +0.02(+0.22%) |
Dec 26, 2017 | 9.060 | 9.120 | 9.000 | 9.020 | 61,220 | -0.05(-0.55%) |
Dec 22, 2017 | 8.700 | 9.100 | 8.540 | 9.070 | 210,765 | +0.37(+4.25%) |
Dec 21, 2017 | 8.460 | 8.700 | 8.428 | 8.700 | 319,359 | +0.21(+2.47%) |
Dec 20, 2017 | 8.450 | 8.610 | 8.330 | 8.490 | 115,472 | +0.06(+0.71%) |
Dec 19, 2017 | 8.580 | 8.740 | 8.360 | 8.430 | 181,298 | -0.17(-1.98%) |
Dec 18, 2017 | 8.450 | 8.830 | 8.430 | 8.600 | 187,500 | +0.18(+2.14%) |
Dec 15, 2017 | 8.480 | 8.850 | 8.370 | 8.420 | 278,629 | -0.06(-0.71%) |
Dec 14, 2017 | 8.640 | 8.880 | 8.400 | 8.480 | 210,636 | -0.14(-1.62%) |
Dec 13, 2017 | 9.090 | 9.090 | 8.530 | 8.620 | 172,668 | -0.49(-5.38%) |
Dec 12, 2017 | 8.870 | 9.170 | 8.820 | 9.110 | 175,133 | +0.31(+3.52%) |
Dec 11, 2017 | 8.800 | 8.910 | 8.715 | 8.800 | 130,928 | -0.05(-0.56%) |
Dec 08, 2017 | 8.900 | 8.900 | 8.690 | 8.850 | 127,972 | +0.00(+0.00%) |
Dec 07, 2017 | 8.530 | 8.970 | 8.401 | 129,116 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.440 | 8.590 | 8.260 | 8.500 | 163,088 | +0.06(+0.71%) |
Dec 05, 2017 | 8.820 | 8.820 | 8.410 | 8.440 | 170,804 | -0.40(-4.52%) |
Dec 04, 2017 | 9.080 | 9.104 | 8.800 | 8.840 | 155,703 | -0.13(-1.45%) |
Dec 01, 2017 | 9.240 | 9.240 | 8.730 | 8.970 | 174,212 | -0.16(-1.75%) |
Nov 30, 2017 | 9.150 | 9.260 | 8.940 | 9.130 | 166,058 | +0.04(+0.44%) |
Nov 29, 2017 | 8.980 | 9.350 | 8.950 | 9.090 | 270,852 | +0.11(+1.22%) |
Nov 28, 2017 | 8.590 | 9.030 | 8.565 | 8.980 | 177,445 | +0.39(+4.54%) |
Nov 27, 2017 | 8.980 | 9.010 | 8.530 | 8.590 | 142,072 | -0.42(-4.66%) |
Nov 24, 2017 | 9.040 | 9.210 | 8.940 | 9.010 | 93,020 | -0.03(-0.33%) |
Nov 22, 2017 | 9.030 | 9.260 | 8.970 | 9.040 | 150,371 | -0.06(-0.66%) |
Nov 21, 2017 | 8.990 | 9.490 | 8.990 | 9.100 | 162,132 | +0.21(+2.36%) |
Nov 20, 2017 | 9.650 | 9.800 | 8.790 | 8.890 | 277,221 | -0.93(-9.47%) |
Nov 17, 2017 | 9.970 | 10.10 | 9.815 | 9.820 | 142,094 | -0.11(-1.11%) |
Nov 16, 2017 | 10.02 | 10.29 | 9.800 | 9.930 | 177,169 | +0.12(+1.22%) |
Nov 15, 2017 | 10.09 | 10.15 | 9.550 | 9.810 | 263,599 | -0.35(-3.44%) |
Nov 14, 2017 | 10.23 | 10.39 | 10.09 | 10.16 | 105,368 | -0.16(-1.55%) |
Nov 13, 2017 | 11.20 | 11.38 | 10.24 | 10.32 | 212,730 | -0.96(-8.51%) |
Nov 10, 2017 | 10.90 | 11.40 | 10.73 | 11.28 | 143,945 | +0.40(+3.68%) |
Nov 09, 2017 | 11.02 | 11.34 | 10.72 | 10.88 | 152,757 | -0.23(-2.07%) |
Nov 08, 2017 | 11.00 | 11.94 | 10.76 | 11.11 | 972,783 | +0.04(+0.36%) |
Nov 07, 2017 | 11.14 | 11.14 | 10.41 | 11.07 | 177,182 | -0.07(-0.63%) |
Nov 06, 2017 | 10.08 | 11.36 | 10.00 | 11.14 | 270,448 | +1.06(+10.52%) |
Nov 03, 2017 | 10.36 | 10.48 | 9.770 | 10.08 | 369,194 | +0.06(+0.60%) |
Nov 02, 2017 | 8.900 | 10.97 | 8.575 | 10.02 | 567,281 | +2.47(+32.72%) |