Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.598 | 8.832 | 8.598 | 8.738 | 729,878 | +0.14(+1.63%) |
Jan 30, 2018 | 8.925 | 8.925 | 8.598 | 8.598 | 555,713 | -0.37(-4.17%) |
Jan 29, 2018 | 9.112 | 9.159 | 8.930 | 8.972 | 432,854 | -0.14(-1.54%) |
Jan 26, 2018 | 9.346 | 9.439 | 8.995 | 9.112 | 407,743 | -0.19(-2.01%) |
Jan 25, 2018 | 9.346 | 9.346 | 9.112 | 9.299 | 573,632 | +0.05(+0.51%) |
Jan 24, 2018 | 9.439 | 9.719 | 9.159 | 9.252 | 898,277 | -0.14(-1.49%) |
Jan 23, 2018 | 9.579 | 9.719 | 9.346 | 9.392 | 385,584 | -0.19(-1.95%) |
Jan 22, 2018 | 9.579 | 9.813 | 9.486 | 9.579 | 679,154 | +0.00(+0.00%) |
Jan 19, 2018 | 9.346 | 9.626 | 9.346 | 9.579 | 408,961 | +0.23(+2.50%) |
Jan 18, 2018 | 9.439 | 9.626 | 9.346 | 9.346 | 447,975 | -0.14(-1.48%) |
Jan 17, 2018 | 9.439 | 9.673 | 9.392 | 9.486 | 580,628 | +0.05(+0.50%) |
Jan 16, 2018 | 9.719 | 9.813 | 9.392 | 9.439 | 487,198 | -0.14(-1.46%) |
Jan 12, 2018 | 9.579 | 9.579 | 9.579 | 0 | -0.09(-0.97%) | |
Jan 11, 2018 | 9.486 | 9.719 | 9.392 | 9.673 | 1,006,090 | +0.33(+3.50%) |
Jan 10, 2018 | 9.462 | 9.346 | 1,614,552 | +0.14(+1.52%) | ||
Jan 09, 2018 | 9.299 | 9.392 | 8.925 | 9.205 | 815,508 | -0.14(-1.50%) |
Jan 08, 2018 | 9.299 | 9.532 | 9.252 | 9.346 | 1,031,973 | +0.00(+0.00%) |
Jan 05, 2018 | 9.299 | 9.509 | 9.159 | 9.346 | 1,210,044 | +0.09(+1.01%) |
Jan 04, 2018 | 9.018 | 9.322 | 8.832 | 9.252 | 1,609,382 | +0.23(+2.59%) |
Jan 03, 2018 | 9.159 | 9.159 | 8.925 | 9.018 | 589,190 | -0.14(-1.53%) |
Jan 02, 2018 | 9.065 | 9.346 | 9.065 | 9.159 | 604,074 | +0.19(+2.08%) |
Dec 29, 2017 | 8.972 | 8.972 | 8.972 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.925 | 8.972 | 8.785 | 8.972 | 301,888 | +0.00(+0.00%) |
Dec 27, 2017 | 9.018 | 9.065 | 8.832 | 8.972 | 492,663 | +0.05(+0.52%) |
Dec 26, 2017 | 8.972 | 9.159 | 8.878 | 8.925 | 333,599 | +0.00(+0.00%) |
Dec 22, 2017 | 8.972 | 9.065 | 8.785 | 8.925 | 659,971 | -0.14(-1.55%) |
Dec 21, 2017 | 8.832 | 9.112 | 8.738 | 9.065 | 541,306 | +0.19(+2.11%) |
Dec 20, 2017 | 9.065 | 9.252 | 8.738 | 8.878 | 748,995 | -0.23(-2.56%) |
Dec 19, 2017 | 8.832 | 9.205 | 8.785 | 9.112 | 1,175,520 | +0.42(+4.84%) |
Dec 18, 2017 | 8.598 | 8.878 | 8.504 | 8.691 | 720,648 | +0.14(+1.64%) |
Dec 15, 2017 | 8.458 | 8.691 | 8.271 | 8.551 | 2,942,166 | +0.09(+1.11%) |
Dec 14, 2017 | 8.504 | 8.598 | 8.318 | 8.458 | 700,876 | -0.05(-0.55%) |
Dec 13, 2017 | 8.271 | 8.575 | 8.271 | 8.504 | 799,085 | +0.19(+2.25%) |
Dec 12, 2017 | 8.504 | 8.691 | 8.271 | 8.318 | 745,998 | -0.09(-1.11%) |
Dec 11, 2017 | 8.551 | 8.738 | 8.271 | 8.411 | 971,126 | -0.19(-2.17%) |
Dec 08, 2017 | 8.271 | 9.018 | 8.177 | 8.598 | 1,664,892 | +0.51(+6.36%) |
Dec 07, 2017 | 7.897 | 8.177 | 7.850 | 8.084 | 2,292,874 | +0.14(+1.76%) |
Dec 06, 2017 | 7.850 | 7.990 | 7.710 | 7.944 | 723,988 | +0.12(+1.49%) |
Dec 05, 2017 | 7.897 | 7.944 | 7.710 | 7.827 | 459,191 | +0.02(+0.30%) |
Dec 04, 2017 | 7.897 | 7.948 | 7.757 | 7.804 | 1,045,894 | -0.05(-0.60%) |
Dec 01, 2017 | 7.850 | 7.944 | 7.687 | 7.850 | 992,536 | +0.09(+1.20%) |
Nov 30, 2017 | 8.084 | 8.177 | 7.757 | 7.757 | 733,420 | -0.23(-2.92%) |
Nov 29, 2017 | 7.804 | 8.131 | 7.804 | 7.990 | 1,257,829 | +0.23(+3.01%) |
Nov 28, 2017 | 7.850 | 7.897 | 7.687 | 7.757 | 1,025,594 | -0.05(-0.60%) |
Nov 27, 2017 | 8.084 | 8.173 | 7.804 | 7.804 | 1,323,392 | -0.28(-3.47%) |
Nov 24, 2017 | 7.944 | 8.084 | 7.804 | 8.084 | 286,645 | +0.09(+1.17%) |
Nov 22, 2017 | 8.271 | 8.318 | 7.944 | 7.990 | 477,921 | -0.14(-1.72%) |
Nov 21, 2017 | 7.804 | 8.131 | 7.663 | 8.131 | 730,946 | +0.33(+4.19%) |
Nov 20, 2017 | 8.037 | 8.062 | 7.757 | 7.804 | 936,158 | -0.23(-2.91%) |
Nov 17, 2017 | 7.850 | 8.107 | 7.733 | 8.037 | 744,793 | +0.19(+2.38%) |
Nov 16, 2017 | 7.663 | 7.944 | 7.663 | 7.850 | 877,241 | +0.19(+2.44%) |
Nov 15, 2017 | 7.757 | 7.804 | 7.617 | 7.663 | 585,513 | -0.19(-2.38%) |
Nov 14, 2017 | 7.710 | 7.850 | 7.550 | 7.850 | 704,749 | +0.19(+2.44%) |
Nov 13, 2017 | 7.990 | 8.059 | 7.617 | 7.663 | 1,125,415 | -0.33(-4.09%) |
Nov 10, 2017 | 8.037 | 8.177 | 7.917 | 7.990 | 572,092 | +0.05(+0.59%) |
Nov 09, 2017 | 7.944 | 8.084 | 7.804 | 7.944 | 567,738 | +0.00(+0.00%) |
Nov 08, 2017 | 7.757 | 7.944 | 7.663 | 7.944 | 403,216 | +0.19(+2.41%) |
Nov 07, 2017 | 7.944 | 8.037 | 7.663 | 7.757 | 668,144 | -0.19(-2.35%) |
Nov 06, 2017 | 7.897 | 8.131 | 7.804 | 7.944 | 511,732 | +0.00(+0.00%) |
Nov 03, 2017 | 8.084 | 8.131 | 7.920 | 7.944 | 533,486 | -0.09(-1.16%) |
Nov 02, 2017 | 8.037 | 8.177 | 7.897 | 8.037 | 667,473 | +0.00(+0.00%) |