Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.600 | 8.600 | 8.350 | 8.400 | 709,390 | -0.20(-2.33%) |
Jan 30, 2018 | 8.700 | 8.700 | 8.600 | 8.600 | 450,383 | -0.10(-1.15%) |
Jan 29, 2018 | 8.800 | 8.850 | 8.700 | 8.700 | 596,745 | -0.20(-2.25%) |
Jan 26, 2018 | 8.800 | 8.950 | 8.650 | 8.900 | 537,758 | +0.15(+1.71%) |
Jan 25, 2018 | 8.750 | 8.800 | 8.650 | 8.750 | 615,189 | +0.05(+0.57%) |
Jan 24, 2018 | 8.650 | 8.850 | 8.600 | 8.700 | 838,714 | +0.10(+1.16%) |
Jan 23, 2018 | 8.650 | 8.800 | 8.550 | 8.600 | 327,091 | -0.10(-1.15%) |
Jan 22, 2018 | 8.600 | 8.600 | 8.600 | 8.700 | 545,359 | +0.10(+1.16%) |
Jan 19, 2018 | 8.500 | 8.750 | 8.500 | 8.600 | 640,755 | +0.05(+0.58%) |
Jan 18, 2018 | 8.650 | 8.675 | 8.500 | 8.550 | 406,638 | -0.10(-1.16%) |
Jan 17, 2018 | 9.050 | 9.050 | 8.500 | 8.650 | 880,222 | -0.35(-3.89%) |
Jan 16, 2018 | 9.200 | 9.300 | 8.950 | 9.000 | 481,621 | -0.15(-1.64%) |
Jan 12, 2018 | 9.150 | 9.150 | 9.150 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.050 | 9.375 | 9.050 | 9.150 | 462,508 | +0.05(+0.55%) |
Jan 10, 2018 | 9.100 | 446,181 | +0.10(+1.11%) | |||
Jan 09, 2018 | 9.000 | 9.150 | 8.950 | 9.000 | 514,261 | +0.00(+0.00%) |
Jan 08, 2018 | 8.900 | 9.100 | 8.800 | 9.000 | 437,937 | +0.05(+0.56%) |
Jan 05, 2018 | 8.950 | 9.100 | 8.750 | 8.950 | 690,179 | +0.05(+0.56%) |
Jan 04, 2018 | 9.350 | 9.500 | 8.750 | 8.900 | 860,136 | -0.45(-4.81%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.300 | 9.350 | 1,416,262 | +0.00(+0.00%) |
Jan 02, 2018 | 9.350 | 9.450 | 9.350 | 9.350 | 635,036 | +0.05(+0.54%) |
Dec 29, 2017 | 9.300 | 9.300 | 9.300 | 0 | -0.05(-0.53%) | |
Dec 28, 2017 | 9.300 | 9.500 | 9.150 | 9.350 | 1,410,423 | +0.10(+1.08%) |
Dec 27, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 403,534 | -0.05(-0.54%) |
Dec 26, 2017 | 9.450 | 9.200 | 9.300 | 695,182 | +0.00(+0.00%) | |
Dec 22, 2017 | 9.600 | 9.650 | 9.300 | 9.300 | 350,051 | -0.30(-3.12%) |
Dec 21, 2017 | 9.650 | 9.700 | 9.600 | 9.600 | 454,134 | -0.05(-0.52%) |
Dec 20, 2017 | 9.700 | 9.750 | 9.600 | 9.650 | 833,997 | +0.00(+0.00%) |
Dec 19, 2017 | 9.700 | 9.850 | 9.475 | 9.650 | 813,842 | -0.05(-0.52%) |
Dec 18, 2017 | 9.750 | 9.800 | 9.650 | 9.700 | 546,373 | +0.00(+0.00%) |
Dec 15, 2017 | 9.700 | 9.750 | 9.600 | 9.700 | 920,067 | +0.00(+0.00%) |
Dec 14, 2017 | 10.00 | 10.05 | 9.625 | 9.700 | 490,150 | -0.30(-3.00%) |
Dec 13, 2017 | 9.900 | 10.03 | 9.750 | 10.00 | 612,177 | +0.05(+0.50%) |
Dec 12, 2017 | 9.850 | 10.00 | 9.800 | 9.950 | 675,033 | +0.20(+2.05%) |
Dec 11, 2017 | 9.700 | 9.925 | 9.400 | 9.750 | 1,258,354 | +0.05(+0.52%) |
Dec 08, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 262,300 | -0.05(-0.51%) |
Dec 07, 2017 | 9.800 | 9.850 | 9.650 | 9.750 | 927,217 | +0.00(+0.00%) |
Dec 06, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 458,343 | +0.05(+0.52%) |
Dec 05, 2017 | 9.650 | 9.750 | 9.550 | 9.700 | 510,843 | +0.05(+0.52%) |
Dec 04, 2017 | 9.700 | 9.725 | 9.600 | 9.650 | 643,304 | -0.05(-0.52%) |
Dec 01, 2017 | 9.800 | 9.850 | 9.500 | 9.700 | 751,244 | -0.05(-0.51%) |
Nov 30, 2017 | 9.550 | 9.800 | 9.475 | 9.750 | 1,208,631 | +0.20(+2.09%) |
Nov 29, 2017 | 9.650 | 9.800 | 9.500 | 9.550 | 825,656 | -0.10(-1.04%) |
Nov 28, 2017 | 9.350 | 9.700 | 9.300 | 9.650 | 1,344,263 | +0.25(+2.66%) |
Nov 27, 2017 | 9.000 | 9.550 | 9.000 | 9.400 | 924,425 | +0.40(+4.44%) |
Nov 24, 2017 | 8.950 | 9.150 | 8.925 | 9.000 | 424,986 | +0.05(+0.56%) |
Nov 22, 2017 | 9.050 | 9.100 | 8.900 | 8.950 | 449,377 | -0.05(-0.56%) |
Nov 21, 2017 | 9.000 | 9.250 | 9.000 | 9.000 | 578,363 | -0.05(-0.55%) |
Nov 20, 2017 | 8.900 | 9.100 | 8.800 | 9.050 | 881,245 | +0.15(+1.69%) |
Nov 17, 2017 | 8.550 | 8.950 | 8.450 | 8.900 | 766,513 | +0.25(+2.89%) |
Nov 16, 2017 | 8.600 | 8.900 | 8.288 | 8.650 | 1,168,551 | +0.10(+1.17%) |
Nov 15, 2017 | 8.200 | 8.776 | 8.150 | 8.550 | 1,722,529 | +0.35(+4.27%) |
Nov 14, 2017 | 8.400 | 8.550 | 8.050 | 8.200 | 1,662,029 | -0.30(-3.53%) |
Nov 13, 2017 | 8.750 | 8.800 | 8.450 | 8.500 | 762,327 | -0.30(-3.41%) |
Nov 10, 2017 | 9.150 | 9.150 | 8.800 | 8.800 | 1,031,577 | -0.40(-4.35%) |
Nov 09, 2017 | 9.400 | 9.500 | 9.050 | 9.200 | 1,123,095 | -0.20(-2.13%) |
Nov 08, 2017 | 9.650 | 9.700 | 9.350 | 9.400 | 1,127,026 | -0.20(-2.08%) |
Nov 07, 2017 | 9.800 | 9.800 | 9.550 | 9.600 | 808,582 | -0.15(-1.54%) |
Nov 06, 2017 | 9.800 | 10.05 | 9.600 | 9.750 | 1,818,682 | +0.00(+0.00%) |
Nov 03, 2017 | 10.35 | 10.40 | 9.700 | 9.750 | 1,191,531 | -0.60(-5.80%) |
Nov 02, 2017 | 10.15 | 10.85 | 9.950 | 10.35 | 2,424,393 | +0.55(+5.61%) |