Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.200 | 9.350 | 8.850 | 9.100 | 770,639 | +0.05(+0.55%) |
Jan 30, 2018 | 9.350 | 9.350 | 8.850 | 9.050 | 657,063 | -0.35(-3.72%) |
Jan 29, 2018 | 9.400 | 9.450 | 8.200 | 9.400 | 2,115,938 | -0.10(-1.05%) |
Jan 26, 2018 | 10.00 | 10.20 | 9.350 | 9.500 | 1,415,494 | -0.25(-2.56%) |
Jan 25, 2018 | 9.900 | 10.00 | 9.450 | 9.750 | 4,230,109 | -1.05(-9.72%) |
Jan 24, 2018 | 10.30 | 11.40 | 10.00 | 10.80 | 4,002,722 | +0.85(+8.54%) |
Jan 23, 2018 | 9.250 | 9.950 | 9.000 | 9.950 | 1,542,429 | +0.70(+7.57%) |
Jan 22, 2018 | 8.450 | 9.300 | 8.400 | 9.250 | 1,349,270 | +0.85(+10.12%) |
Jan 19, 2018 | 8.750 | 8.750 | 8.350 | 8.400 | 539,614 | -0.15(-1.75%) |
Jan 18, 2018 | 8.350 | 8.550 | 8.150 | 8.550 | 533,733 | +0.35(+4.27%) |
Jan 17, 2018 | 8.300 | 8.400 | 7.850 | 8.200 | 509,715 | +0.05(+0.61%) |
Jan 16, 2018 | 8.850 | 8.850 | 8.050 | 8.150 | 852,580 | -0.40(-4.68%) |
Jan 12, 2018 | 8.550 | 8.550 | 8.550 | 0 | +0.55(+6.88%) | |
Jan 11, 2018 | 8.600 | 8.950 | 7.900 | 8.000 | 1,268,893 | -0.75(-8.57%) |
Jan 10, 2018 | 9.350 | 8.750 | 1,702,573 | +0.00(+0.00%) | ||
Jan 09, 2018 | 8.850 | 8.900 | 7.900 | 8.750 | 1,698,350 | +0.15(+1.74%) |
Jan 08, 2018 | 9.250 | 9.550 | 8.400 | 8.600 | 4,101,729 | +0.95(+12.42%) |
Jan 05, 2018 | 6.600 | 7.750 | 6.400 | 7.650 | 3,627,274 | +1.20(+18.60%) |
Jan 04, 2018 | 6.400 | 6.450 | 6.300 | 6.450 | 293,906 | +0.15(+2.38%) |
Jan 03, 2018 | 6.300 | 6.500 | 6.283 | 6.300 | 204,610 | +0.00(+0.00%) |
Jan 02, 2018 | 6.250 | 6.450 | 6.250 | 6.300 | 257,636 | +0.05(+0.80%) |
Dec 29, 2017 | 6.250 | 6.250 | 6.250 | 0 | -0.15(-2.34%) | |
Dec 28, 2017 | 6.250 | 6.450 | 6.200 | 6.400 | 583,224 | +0.15(+2.40%) |
Dec 27, 2017 | 6.200 | 6.250 | 6.050 | 6.250 | 431,494 | +0.05(+0.81%) |
Dec 26, 2017 | 6.200 | 6.300 | 5.850 | 6.200 | 1,092,897 | +0.30(+5.08%) |
Dec 22, 2017 | 5.800 | 5.950 | 5.750 | 5.900 | 206,438 | +0.00(+0.00%) |
Dec 21, 2017 | 6.000 | 6.000 | 5.850 | 5.900 | 162,619 | +0.00(+0.00%) |
Dec 20, 2017 | 5.800 | 5.950 | 5.550 | 5.900 | 447,894 | +0.20(+3.51%) |
Dec 19, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 286,796 | -0.10(-1.72%) |
Dec 18, 2017 | 6.050 | 6.100 | 5.750 | 5.800 | 386,578 | -0.20(-3.33%) |
Dec 15, 2017 | 5.850 | 6.000 | 5.775 | 6.000 | 381,111 | +0.15(+2.56%) |
Dec 14, 2017 | 6.250 | 6.250 | 5.600 | 5.850 | 1,110,764 | -0.90(-13.33%) |
Dec 13, 2017 | 7.000 | 7.050 | 6.750 | 6.750 | 448,790 | -0.20(-2.88%) |
Dec 12, 2017 | 7.000 | 7.250 | 6.565 | 6.950 | 811,420 | +0.10(+1.46%) |
Dec 11, 2017 | 7.000 | 6.650 | 6.850 | 342,342 | +0.10(+1.48%) | |
Dec 08, 2017 | 6.650 | 6.900 | 6.500 | 6.750 | 276,026 | +0.20(+3.05%) |
Dec 07, 2017 | 6.500 | 6.900 | 6.400 | 6.550 | 443,881 | +0.25(+3.97%) |
Dec 06, 2017 | 6.200 | 6.450 | 6.125 | 6.300 | 99,874 | +0.05(+0.80%) |
Dec 05, 2017 | 6.700 | 6.800 | 6.100 | 6.250 | 342,647 | -0.45(-6.72%) |
Dec 04, 2017 | 6.350 | 6.845 | 6.250 | 6.700 | 574,893 | +0.35(+5.51%) |
Dec 01, 2017 | 6.100 | 6.350 | 6.050 | 6.350 | 228,683 | +0.20(+3.25%) |
Nov 30, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 71,477 | +0.00(+0.00%) |
Nov 29, 2017 | 6.500 | 6.500 | 6.100 | 6.150 | 170,263 | -0.35(-5.38%) |
Nov 28, 2017 | 6.300 | 6.600 | 6.000 | 6.500 | 385,226 | +0.15(+2.36%) |
Nov 27, 2017 | 6.700 | 6.700 | 6.300 | 6.350 | 247,893 | -0.40(-5.93%) |
Nov 24, 2017 | 6.950 | 6.995 | 6.700 | 6.750 | 177,673 | -0.15(-2.17%) |
Nov 22, 2017 | 6.850 | 6.950 | 6.650 | 6.900 | 214,960 | +0.15(+2.22%) |
Nov 21, 2017 | 6.800 | 6.950 | 6.500 | 6.750 | 472,213 | +0.08(+1.12%) |
Nov 20, 2017 | 6.450 | 6.750 | 6.300 | 6.675 | 370,773 | +0.17(+2.69%) |
Nov 17, 2017 | 6.750 | 6.750 | 6.305 | 6.500 | 319,296 | -0.05(-0.76%) |
Nov 16, 2017 | 6.000 | 6.550 | 6.000 | 6.550 | 621,312 | +0.60(+10.08%) |
Nov 15, 2017 | 6.450 | 6.471 | 5.805 | 5.950 | 260,369 | -0.30(-4.80%) |
Nov 14, 2017 | 6.250 | 6.690 | 6.000 | 6.250 | 1,093,214 | +0.30(+5.04%) |
Nov 13, 2017 | 5.600 | 6.200 | 5.550 | 5.950 | 388,906 | +0.35(+6.25%) |
Nov 10, 2017 | 5.550 | 5.700 | 5.025 | 5.600 | 495,632 | -0.10(-1.75%) |
Nov 09, 2017 | 4.950 | 6.000 | 4.950 | 5.700 | 799,374 | +0.75(+15.15%) |
Nov 08, 2017 | 4.800 | 4.980 | 4.800 | 4.950 | 130,072 | +0.15(+3.13%) |
Nov 07, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 199,842 | +0.20(+4.35%) |
Nov 06, 2017 | 4.650 | 4.675 | 4.600 | 4.600 | 96,919 | -0.08(-1.60%) |
Nov 03, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 93,103 | -0.03(-0.53%) |
Nov 02, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 98,429 | +0.05(+1.08%) |