Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.150 | 9.190 | 8.440 | 8.870 | 58,917 | -0.39(-4.21%) |
Jan 30, 2018 | 9.660 | 9.250 | 9.260 | 20,015 | -0.40(-4.14%) | |
Jan 29, 2018 | 9.800 | 9.890 | 9.620 | 9.660 | 27,962 | -0.33(-3.30%) |
Jan 26, 2018 | 10.23 | 10.23 | 9.740 | 9.990 | 21,499 | -0.17(-1.67%) |
Jan 25, 2018 | 10.63 | 10.65 | 10.05 | 10.16 | 25,089 | -0.47(-4.42%) |
Jan 24, 2018 | 11.23 | 11.23 | 10.51 | 10.63 | 35,641 | -0.36(-3.28%) |
Jan 23, 2018 | 11.15 | 11.16 | 10.75 | 10.99 | 45,328 | -0.04(-0.36%) |
Jan 22, 2018 | 11.50 | 11.50 | 10.68 | 11.03 | 84,358 | +0.32(+2.99%) |
Jan 19, 2018 | 10.75 | 10.97 | 10.51 | 10.71 | 28,225 | +0.13(+1.23%) |
Jan 18, 2018 | 10.66 | 10.75 | 10.40 | 10.58 | 30,993 | +0.03(+0.28%) |
Jan 17, 2018 | 10.13 | 11.01 | 10.13 | 10.55 | 101,622 | -0.05(-0.47%) |
Jan 16, 2018 | 10.99 | 10.99 | 10.37 | 10.60 | 29,625 | -0.27(-2.48%) |
Jan 15, 2018 | 11.18 | 11.18 | 10.77 | 10.87 | 18,522 | +0.02(+0.18%) |
Jan 12, 2018 | 11.05 | 11.05 | 10.83 | 10.85 | 38,542 | -0.09(-0.82%) |
Jan 11, 2018 | 11.04 | 11.04 | 10.89 | 10.94 | 60,851 | +0.01(+0.09%) |
Jan 10, 2018 | 11.15 | 11.35 | 10.93 | 10.93 | 92,764 | -0.28(-2.50%) |
Jan 09, 2018 | 11.11 | 11.32 | 10.69 | 11.21 | 38,480 | +0.36(+3.32%) |
Jan 08, 2018 | 10.35 | 11.32 | 10.35 | 10.85 | 35,300 | +0.08(+0.74%) |
Jan 05, 2018 | 10.82 | 10.90 | 10.56 | 10.77 | 12,818 | -0.03(-0.28%) |
Jan 04, 2018 | 10.17 | 11.08 | 10.01 | 10.80 | 56,029 | +0.59(+5.78%) |
Jan 03, 2018 | 9.730 | 10.28 | 9.560 | 10.21 | 28,589 | +0.32(+3.24%) |
Jan 02, 2018 | 8.610 | 9.720 | 8.610 | 9.890 | 47,109 | +0.23(+2.38%) |
Dec 29, 2017 | 9.660 | 9.660 | 9.660 | 0 | +0.12(+1.26%) | |
Dec 28, 2017 | 9.700 | 9.760 | 9.540 | 9.540 | 11,044 | -0.16(-1.65%) |
Dec 27, 2017 | 9.790 | 9.790 | 9.580 | 9.700 | 16,998 | +0.09(+0.94%) |
Dec 22, 2017 | 9.650 | 9.650 | 9.590 | 9.610 | 7,079 | -0.02(-0.21%) |
Dec 21, 2017 | 9.640 | 9.690 | 9.570 | 9.630 | 11,151 | -0.10(-1.03%) |
Dec 20, 2017 | 9.550 | 9.780 | 9.510 | 9.730 | 41,497 | +0.24(+2.53%) |
Dec 19, 2017 | 9.380 | 9.700 | 9.280 | 9.490 | 15,954 | -0.08(-0.84%) |
Dec 18, 2017 | 9.850 | 9.950 | 9.400 | 9.570 | 38,842 | -0.43(-4.30%) |
Dec 15, 2017 | 10.01 | 10.16 | 9.810 | 10.00 | 46,670 | +0.09(+0.91%) |
Dec 14, 2017 | 9.790 | 10.03 | 9.730 | 9.910 | 40,598 | +0.18(+1.85%) |
Dec 13, 2017 | 8.980 | 9.760 | 8.780 | 9.730 | 59,719 | +0.89(+10.07%) |
Dec 12, 2017 | 8.450 | 8.840 | 8.440 | 8.840 | 14,808 | +0.26(+3.03%) |
Dec 11, 2017 | 8.350 | 8.860 | 8.200 | 8.580 | 30,428 | +0.18(+2.14%) |
Dec 08, 2017 | 7.480 | 8.400 | 7.480 | 8.400 | 77,545 | +0.93(+12.45%) |
Dec 07, 2017 | 7.270 | 7.470 | 7.150 | 7.470 | 27,620 | -0.03(-0.40%) |
Dec 06, 2017 | 7.490 | 7.720 | 7.320 | 7.500 | 33,277 | +0.04(+0.54%) |
Dec 05, 2017 | 8.090 | 8.090 | 7.220 | 7.460 | 46,188 | -0.52(-6.52%) |
Dec 04, 2017 | 7.090 | 7.980 | 7.090 | 7.980 | 35,985 | +0.75(+10.37%) |
Dec 01, 2017 | 7.680 | 7.680 | 7.080 | 7.230 | 36,884 | -0.22(-2.95%) |
Nov 30, 2017 | 7.190 | 7.550 | 7.190 | 7.450 | 65,945 | +0.15(+2.05%) |
Nov 29, 2017 | 7.110 | 7.330 | 7.100 | 7.300 | 12,175 | +0.25(+3.55%) |
Nov 28, 2017 | 7.130 | 7.130 | 7.000 | 7.050 | 13,356 | +0.04(+0.57%) |
Nov 27, 2017 | 7.120 | 7.120 | 6.950 | 7.010 | 46,302 | -0.07(-0.99%) |
Nov 24, 2017 | 7.300 | 7.325 | 7.060 | 7.080 | 19,384 | -0.14(-1.94%) |
Nov 23, 2017 | 7.480 | 7.480 | 7.210 | 7.220 | 11,999 | -0.08(-1.10%) |
Nov 22, 2017 | 7.690 | 7.710 | 7.300 | 7.300 | 40,462 | -0.45(-5.81%) |
Nov 21, 2017 | 8.140 | 7.610 | 7.750 | 50,340 | -0.39(-4.79%) | |
Nov 20, 2017 | 8.570 | 8.640 | 8.120 | 8.140 | 36,195 | -0.43(-5.02%) |
Nov 17, 2017 | 8.700 | 8.700 | 8.310 | 8.570 | 947,762 | +0.04(+0.47%) |
Nov 16, 2017 | 8.000 | 8.960 | 7.785 | 8.530 | 145,334 | +0.58(+7.30%) |
Nov 15, 2017 | 7.690 | 7.960 | 7.670 | 7.950 | 43,938 | +0.35(+4.61%) |
Nov 14, 2017 | 7.740 | 7.770 | 7.500 | 7.600 | 46,584 | -0.08(-1.04%) |
Nov 13, 2017 | 7.770 | 7.770 | 7.590 | 7.680 | 35,717 | -0.01(-0.13%) |
Nov 10, 2017 | 7.500 | 7.800 | 7.100 | 7.690 | 80,064 | +0.03(+0.39%) |
Nov 09, 2017 | 7.010 | 7.860 | 7.010 | 7.660 | 98,476 | -0.35(-4.37%) |
Nov 08, 2017 | 8.550 | 8.550 | 8.000 | 8.010 | 57,697 | -0.35(-4.19%) |
Nov 07, 2017 | 8.680 | 8.700 | 8.250 | 8.360 | 46,263 | -0.34(-3.91%) |
Nov 06, 2017 | 8.450 | 9.070 | 8.300 | 8.700 | 62,788 | +0.29(+3.45%) |
Nov 03, 2017 | 8.360 | 8.410 | 8.080 | 8.410 | 20,288 | +0.05(+0.60%) |
Nov 02, 2017 | 8.250 | 8.560 | 8.250 | 8.360 | 25,855 | +0.14(+1.70%) |