Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.39 | 10.39 | 9.830 | 9.830 | 48,512 | -0.46(-4.47%) |
Jan 30, 2018 | 10.38 | 10.38 | 10.19 | 10.29 | 18,236 | -0.15(-1.44%) |
Jan 29, 2018 | 10.19 | 10.80 | 10.19 | 10.44 | 83,209 | +0.34(+3.37%) |
Jan 26, 2018 | 10.87 | 10.87 | 9.832 | 10.10 | 138,718 | -0.15(-1.46%) |
Jan 25, 2018 | 9.900 | 10.79 | 9.600 | 10.25 | 124,443 | +0.65(+6.77%) |
Jan 24, 2018 | 9.290 | 9.950 | 9.060 | 9.600 | 75,338 | +0.62(+6.90%) |
Jan 23, 2018 | 9.550 | 9.560 | 8.800 | 8.980 | 76,677 | -0.78(-7.99%) |
Jan 22, 2018 | 8.220 | 9.810 | 8.220 | 9.760 | 64,129 | +1.59(+19.46%) |
Jan 19, 2018 | 7.900 | 8.550 | 7.800 | 8.170 | 53,494 | +0.25(+3.16%) |
Jan 18, 2018 | 7.530 | 7.920 | 7.500 | 7.920 | 27,160 | +0.55(+7.46%) |
Jan 17, 2018 | 7.010 | 7.870 | 6.610 | 7.370 | 52,386 | +0.50(+7.28%) |
Jan 16, 2018 | 7.350 | 7.400 | 6.620 | 6.870 | 80,589 | -0.65(-8.64%) |
Jan 12, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.08(+1.08%) | |
Jan 11, 2018 | 7.640 | 7.745 | 7.240 | 7.440 | 54,539 | -0.22(-2.87%) |
Jan 10, 2018 | 7.540 | 7.670 | 7.186 | 7.660 | 90,949 | +0.17(+2.27%) |
Jan 09, 2018 | 7.880 | 7.880 | 7.430 | 7.490 | 42,355 | -0.43(-5.43%) |
Jan 08, 2018 | 8.040 | 8.060 | 7.770 | 7.920 | 29,246 | -0.23(-2.82%) |
Jan 05, 2018 | 7.950 | 8.460 | 7.950 | 8.150 | 62,741 | +0.12(+1.56%) |
Jan 04, 2018 | 7.960 | 8.075 | 7.920 | 8.025 | 32,733 | +0.11(+1.33%) |
Jan 03, 2018 | 7.850 | 7.950 | 7.550 | 7.920 | 34,231 | +0.07(+0.89%) |
Jan 02, 2018 | 7.920 | 8.180 | 7.450 | 7.850 | 69,847 | -0.10(-1.20%) |
Dec 29, 2017 | 7.945 | 7.945 | 7.945 | 0 | +0.05(+0.57%) | |
Dec 28, 2017 | 7.960 | 8.010 | 7.850 | 7.900 | 33,598 | -0.04(-0.50%) |
Dec 27, 2017 | 7.790 | 8.030 | 7.790 | 7.940 | 32,115 | +0.05(+0.63%) |
Dec 26, 2017 | 8.180 | 8.180 | 7.860 | 7.890 | 42,135 | -0.24(-2.95%) |
Dec 22, 2017 | 7.930 | 8.230 | 7.840 | 8.130 | 25,629 | +0.26(+3.30%) |
Dec 21, 2017 | 7.970 | 8.180 | 7.860 | 7.870 | 53,005 | -0.11(-1.38%) |
Dec 20, 2017 | 7.840 | 8.100 | 7.734 | 7.980 | 34,704 | +0.12(+1.53%) |
Dec 19, 2017 | 8.000 | 8.092 | 7.460 | 7.860 | 16,518 | -0.14(-1.75%) |
Dec 18, 2017 | 7.990 | 8.082 | 7.980 | 8.000 | 20,912 | +0.14(+1.78%) |
Dec 15, 2017 | 8.100 | 8.100 | 7.500 | 7.860 | 31,218 | -0.15(-1.87%) |
Dec 14, 2017 | 8.200 | 8.340 | 7.780 | 8.010 | 39,022 | -0.11(-1.35%) |
Dec 13, 2017 | 7.750 | 8.190 | 7.750 | 8.120 | 41,096 | +0.48(+6.28%) |
Dec 12, 2017 | 8.216 | 8.250 | 7.640 | 7.640 | 49,764 | -0.58(-7.06%) |
Dec 11, 2017 | 8.000 | 8.438 | 8.000 | 8.220 | 26,480 | +0.22(+2.74%) |
Dec 08, 2017 | 8.030 | 8.090 | 7.510 | 8.001 | 35,290 | +0.23(+2.97%) |
Dec 07, 2017 | 7.770 | 8.350 | 7.730 | 7.770 | 32,926 | -0.09(-1.15%) |
Dec 06, 2017 | 8.041 | 8.180 | 7.720 | 7.860 | 23,470 | -0.16(-2.00%) |
Dec 05, 2017 | 8.101 | 8.330 | 7.847 | 8.020 | 20,547 | -0.24(-2.91%) |
Dec 04, 2017 | 8.850 | 8.180 | 8.260 | 44,546 | -0.59(-6.67%) | |
Dec 01, 2017 | 8.612 | 9.010 | 8.612 | 8.850 | 22,829 | -0.23(-2.53%) |
Nov 30, 2017 | 8.960 | 9.210 | 8.550 | 9.080 | 47,472 | +0.18(+2.02%) |
Nov 29, 2017 | 9.260 | 9.290 | 8.900 | 8.900 | 26,907 | -0.35(-3.78%) |
Nov 28, 2017 | 9.030 | 9.290 | 9.000 | 9.250 | 23,473 | +0.05(+0.54%) |
Nov 27, 2017 | 9.120 | 9.250 | 8.937 | 9.200 | 27,120 | +0.01(+0.11%) |
Nov 24, 2017 | 9.100 | 9.250 | 8.980 | 9.190 | 3,442 | +0.19(+2.11%) |
Nov 22, 2017 | 9.320 | 9.320 | 8.890 | 9.000 | 23,403 | -0.23(-2.49%) |
Nov 21, 2017 | 9.500 | 9.500 | 9.170 | 9.230 | 25,923 | -0.25(-2.64%) |
Nov 20, 2017 | 9.680 | 9.680 | 9.350 | 9.480 | 19,569 | -0.02(-0.21%) |
Nov 17, 2017 | 9.400 | 9.500 | 9.250 | 9.500 | 14,375 | +0.14(+1.50%) |
Nov 16, 2017 | 9.500 | 9.500 | 9.350 | 9.360 | 17,697 | +0.07(+0.75%) |
Nov 15, 2017 | 9.130 | 9.505 | 9.130 | 9.290 | 24,442 | +0.11(+1.20%) |
Nov 14, 2017 | 9.200 | 9.990 | 9.170 | 9.180 | 46,786 | +0.21(+2.40%) |
Nov 13, 2017 | 9.300 | 9.530 | 8.965 | 8.965 | 29,036 | -0.34(-3.60%) |
Nov 10, 2017 | 9.020 | 9.490 | 8.960 | 9.300 | 9,292 | +0.31(+3.45%) |
Nov 09, 2017 | 9.090 | 9.370 | 8.860 | 8.990 | 16,745 | -0.09(-0.99%) |
Nov 08, 2017 | 9.350 | 9.393 | 8.940 | 9.080 | 35,988 | -0.27(-2.89%) |
Nov 07, 2017 | 9.630 | 9.800 | 9.200 | 9.350 | 32,623 | -0.38(-3.91%) |
Nov 06, 2017 | 9.690 | 9.885 | 9.540 | 9.730 | 22,843 | +0.13(+1.35%) |
Nov 03, 2017 | 9.530 | 9.750 | 9.320 | 9.600 | 9,540 | +0.03(+0.31%) |
Nov 02, 2017 | 9.850 | 9.850 | 9.410 | 9.570 | 43,196 | -0.33(-3.33%) |