Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.250 | 9.450 | 9.190 | 9.270 | 5,402 | -0.43(-4.43%) |
Jan 30, 2018 | 9.580 | 9.580 | 9.580 | 9.700 | 335 | -0.25(-2.51%) |
Jan 29, 2018 | 10.00 | 10.00 | 9.870 | 9.950 | 479 | +0.29(+3.00%) |
Jan 26, 2018 | 9.760 | 9.838 | 9.520 | 9.660 | 5,273 | -0.08(-0.82%) |
Jan 25, 2018 | 9.628 | 9.890 | 9.510 | 9.740 | 14,867 | -0.37(-3.66%) |
Jan 24, 2018 | 10.00 | 10.11 | 9.670 | 10.11 | 2,223 | -0.59(-5.51%) |
Jan 23, 2018 | 10.10 | 10.91 | 10.10 | 10.70 | 1,323 | +0.59(+5.87%) |
Jan 22, 2018 | 10.46 | 10.46 | 10.11 | 10.11 | 1,263 | -0.42(-4.01%) |
Jan 19, 2018 | 10.65 | 10.78 | 10.53 | 10.53 | 1,000 | +0.08(+0.77%) |
Jan 18, 2018 | 10.35 | 10.47 | 10.35 | 10.45 | 5,264 | +0.49(+4.89%) |
Jan 17, 2018 | 9.980 | 10.09 | 9.800 | 9.962 | 2,224 | -0.13(-1.25%) |
Jan 16, 2018 | 8.750 | 8.750 | 10.09 | 3,624 | +1.34(+15.29%) | |
Jan 12, 2018 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.65%) | |
Jan 11, 2018 | 8.750 | 8.750 | 8.608 | 191 | -0.14(-1.62%) | |
Jan 10, 2018 | 8.900 | 8.900 | 8.730 | 8.750 | 10,187 | -0.35(-3.85%) |
Jan 09, 2018 | 9.045 | 9.152 | 8.350 | 9.100 | 5,013 | -0.20(-2.10%) |
Jan 08, 2018 | 9.360 | 9.360 | 9.240 | 9.296 | 2,695 | -0.30(-3.17%) |
Jan 05, 2018 | 9.830 | 9.830 | 9.381 | 9.600 | 3,771 | +0.26(+2.78%) |
Jan 04, 2018 | 9.330 | 9.370 | 8.800 | 9.340 | 5,044 | -0.16(-1.68%) |
Jan 03, 2018 | 9.410 | 9.650 | 9.410 | 9.500 | 4,554 | +0.56(+6.26%) |
Jan 02, 2018 | 8.450 | 8.940 | 8.940 | 811 | +0.49(+5.80%) | |
Dec 29, 2017 | 8.450 | 8.450 | 8.450 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 8.440 | 8.460 | 8.440 | 8.460 | 851 | +0.01(+0.12%) |
Dec 27, 2017 | 8.351 | 8.480 | 8.350 | 8.450 | 2,397 | -0.06(-0.71%) |
Dec 26, 2017 | 8.350 | 8.620 | 8.210 | 8.510 | 5,284 | +0.85(+11.10%) |
Dec 22, 2017 | 7.480 | 7.980 | 7.360 | 7.660 | 17,288 | +0.22(+2.96%) |
Dec 21, 2017 | 7.650 | 7.665 | 7.440 | 7.440 | 1,584 | -0.05(-0.67%) |
Dec 20, 2017 | 7.400 | 7.602 | 7.192 | 7.490 | 6,805 | +0.08(+1.08%) |
Dec 19, 2017 | 7.520 | 7.520 | 7.310 | 7.410 | 2,331 | -0.30(-3.95%) |
Dec 18, 2017 | 7.535 | 7.714 | 7.535 | 7.714 | 592 | +0.15(+2.03%) |
Dec 15, 2017 | 7.561 | 7.590 | 7.531 | 7.561 | 2,501 | -0.32(-4.04%) |
Dec 14, 2017 | 7.790 | 7.930 | 7.790 | 7.879 | 3,942 | +0.17(+2.25%) |
Dec 13, 2017 | 7.670 | 7.706 | 7.292 | 7.706 | 4,501 | -0.02(-0.32%) |
Dec 12, 2017 | 7.718 | 7.730 | 7.718 | 7.730 | 1,510 | -0.12(-1.53%) |
Dec 07, 2017 | 7.850 | 7.850 | 7.850 | 2 | -0.10(-1.29%) | |
Dec 06, 2017 | 7.940 | 8.028 | 7.850 | 7.953 | 8,013 | -0.12(-1.45%) |
Dec 05, 2017 | 8.175 | 8.200 | 7.460 | 8.070 | 8,339 | +0.12(+1.51%) |
Dec 04, 2017 | 7.880 | 7.950 | 7.880 | 7.950 | 2,514 | -0.05(-0.62%) |
Dec 01, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 813 | +0.00(+0.00%) |
Nov 30, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 2,302 | +0.28(+3.63%) |
Nov 29, 2017 | 7.600 | 7.770 | 7.540 | 7.720 | 2,580 | -0.06(-0.81%) |
Nov 28, 2017 | 7.783 | 7.783 | 7.783 | 7.783 | 1,027 | -0.04(-0.47%) |
Nov 27, 2017 | 7.730 | 7.990 | 7.640 | 7.820 | 3,286 | +0.87(+12.52%) |
Nov 24, 2017 | 7.060 | 7.060 | 6.910 | 6.950 | 1,354 | +0.19(+2.81%) |
Nov 22, 2017 | 7.100 | 7.165 | 6.680 | 6.760 | 3,372 | -0.84(-11.05%) |
Nov 21, 2017 | 7.640 | 7.640 | 7.390 | 7.600 | 4,340 | -0.10(-1.30%) |
Nov 20, 2017 | 7.660 | 7.980 | 7.610 | 7.700 | 10,405 | -0.10(-1.28%) |
Nov 17, 2017 | 7.800 | 8.000 | 7.730 | 7.800 | 8,520 | +0.00(+0.00%) |
Nov 16, 2017 | 7.750 | 8.020 | 7.740 | 7.800 | 2,945 | -0.00(-0.00%) |
Nov 15, 2017 | 7.800 | 7.910 | 7.770 | 7.800 | 11,480 | -0.09(-1.14%) |
Nov 14, 2017 | 7.750 | 7.890 | 7.750 | 7.890 | 1,704 | +0.19(+2.47%) |
Nov 13, 2017 | 7.750 | 7.750 | 7.170 | 7.700 | 602 | -0.10(-1.28%) |
Nov 10, 2017 | 7.850 | 7.885 | 7.780 | 7.800 | 3,044 | +0.14(+1.84%) |
Nov 09, 2017 | 7.620 | 7.720 | 7.610 | 7.659 | 3,419 | -0.34(-4.26%) |
Nov 07, 2017 | 8.000 | 8.000 | 8.000 | 74 | +0.04(+0.50%) |