Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.14 | 10.36 | 10.08 | 10.24 | 1,749,505 | +0.18(+1.79%) |
Jan 30, 2018 | 10.31 | 10.38 | 9.930 | 10.06 | 2,457,883 | -0.43(-4.10%) |
Jan 29, 2018 | 10.61 | 10.80 | 10.37 | 10.49 | 1,943,916 | -0.23(-2.15%) |
Jan 26, 2018 | 10.65 | 10.86 | 10.37 | 10.72 | 2,803,956 | +0.05(+0.47%) |
Jan 25, 2018 | 10.69 | 10.84 | 10.46 | 10.67 | 2,050,980 | -0.01(-0.09%) |
Jan 24, 2018 | 10.64 | 10.96 | 10.30 | 10.68 | 3,829,452 | +0.07(+0.66%) |
Jan 23, 2018 | 10.15 | 10.64 | 10.14 | 10.61 | 2,625,807 | +0.39(+3.82%) |
Jan 22, 2018 | 10.55 | 10.69 | 10.00 | 10.22 | 2,948,843 | -0.44(-4.13%) |
Jan 19, 2018 | 10.57 | 11.04 | 10.56 | 10.66 | 3,208,147 | +0.11(+1.04%) |
Jan 18, 2018 | 10.03 | 10.68 | 9.840 | 10.55 | 4,568,891 | +0.66(+6.67%) |
Jan 17, 2018 | 11.03 | 11.05 | 9.780 | 9.890 | 4,443,584 | -0.82(-7.66%) |
Jan 16, 2018 | 11.21 | 11.80 | 10.47 | 10.71 | 6,072,201 | -0.48(-4.29%) |
Jan 12, 2018 | 11.19 | 11.19 | 11.19 | 0 | +0.89(+8.64%) | |
Jan 11, 2018 | 9.650 | 10.30 | 9.630 | 10.30 | 2,772,900 | +0.69(+7.18%) |
Jan 10, 2018 | 9.701 | 9.610 | 1,302,138 | +0.16(+1.69%) | ||
Jan 09, 2018 | 9.310 | 9.570 | 9.230 | 9.450 | 1,334,702 | +0.14(+1.50%) |
Jan 08, 2018 | 9.380 | 9.530 | 9.205 | 9.310 | 1,898,445 | -0.08(-0.85%) |
Jan 05, 2018 | 9.420 | 9.530 | 9.220 | 9.390 | 1,302,659 | +0.03(+0.32%) |
Jan 04, 2018 | 9.350 | 9.450 | 9.090 | 9.360 | 1,980,080 | +0.05(+0.54%) |
Jan 03, 2018 | 9.120 | 9.370 | 9.100 | 9.310 | 1,799,123 | +0.25(+2.76%) |
Jan 02, 2018 | 8.700 | 9.110 | 8.595 | 9.060 | 2,499,345 | +0.42(+4.86%) |
Dec 29, 2017 | 8.640 | 8.640 | 8.640 | 0 | -0.13(-1.48%) | |
Dec 28, 2017 | 9.080 | 9.145 | 8.700 | 8.770 | 3,138,503 | -0.26(-2.88%) |
Dec 27, 2017 | 9.020 | 9.320 | 8.990 | 9.030 | 2,223,868 | -0.12(-1.31%) |
Dec 26, 2017 | 9.420 | 9.440 | 9.040 | 9.150 | 2,057,640 | -0.37(-3.89%) |
Dec 22, 2017 | 9.770 | 9.860 | 9.435 | 9.520 | 2,493,483 | -0.41(-4.13%) |
Dec 21, 2017 | 9.500 | 9.980 | 9.470 | 9.930 | 2,297,906 | +0.42(+4.42%) |
Dec 20, 2017 | 9.800 | 9.950 | 9.450 | 9.510 | 2,600,990 | -0.30(-3.06%) |
Dec 19, 2017 | 10.06 | 10.35 | 9.650 | 9.810 | 3,824,212 | -0.34(-3.35%) |
Dec 18, 2017 | 10.40 | 10.63 | 9.860 | 10.15 | 4,295,996 | -0.25(-2.40%) |
Dec 15, 2017 | 10.01 | 10.41 | 10.00 | 10.40 | 5,445,841 | +0.40(+4.00%) |
Dec 14, 2017 | 9.940 | 10.36 | 9.930 | 10.00 | 3,484,901 | +0.11(+1.11%) |
Dec 13, 2017 | 9.490 | 9.960 | 9.460 | 9.890 | 3,475,157 | +0.38(+4.00%) |
Dec 12, 2017 | 9.510 | 9.635 | 9.300 | 9.510 | 1,939,451 | +0.00(+0.00%) |
Dec 11, 2017 | 9.460 | 9.750 | 9.460 | 9.510 | 1,883,386 | -0.02(-0.21%) |
Dec 08, 2017 | 9.720 | 9.930 | 9.400 | 9.530 | 2,218,853 | +0.00(+0.00%) |
Dec 07, 2017 | 9.380 | 9.980 | 9.330 | 3,030,425 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.600 | 9.790 | 9.300 | 9.390 | 2,722,551 | -0.22(-2.29%) |
Dec 05, 2017 | 9.010 | 9.760 | 8.950 | 9.610 | 3,643,033 | +0.84(+9.58%) |
Dec 04, 2017 | 9.030 | 9.220 | 8.710 | 8.770 | 3,222,032 | -0.21(-2.34%) |
Dec 01, 2017 | 8.810 | 9.080 | 8.650 | 8.980 | 3,091,757 | +0.15(+1.70%) |
Nov 30, 2017 | 9.090 | 9.290 | 8.676 | 8.830 | 2,566,145 | -0.24(-2.65%) |
Nov 29, 2017 | 9.350 | 9.590 | 9.000 | 9.070 | 3,240,059 | -0.22(-2.37%) |
Nov 28, 2017 | 9.000 | 9.330 | 8.990 | 9.290 | 3,002,763 | +0.35(+3.91%) |
Nov 27, 2017 | 8.890 | 9.040 | 8.780 | 8.940 | 2,242,384 | +0.07(+0.79%) |
Nov 24, 2017 | 9.000 | 9.080 | 8.800 | 8.870 | 1,200,863 | +0.02(+0.23%) |
Nov 22, 2017 | 8.740 | 9.300 | 8.660 | 8.850 | 3,687,692 | +0.18(+2.08%) |
Nov 21, 2017 | 8.180 | 8.770 | 8.050 | 8.670 | 3,674,659 | +0.16(+1.88%) |
Nov 20, 2017 | 8.830 | 9.250 | 8.360 | 8.510 | 5,887,229 | +0.17(+2.04%) |
Nov 17, 2017 | 8.250 | 8.420 | 8.190 | 8.340 | 2,047,967 | +0.00(+0.00%) |
Nov 16, 2017 | 8.140 | 8.390 | 8.140 | 8.340 | 2,741,418 | +0.22(+2.71%) |
Nov 15, 2017 | 8.090 | 8.190 | 7.920 | 8.120 | 2,506,798 | -0.04(-0.49%) |
Nov 14, 2017 | 8.560 | 8.720 | 8.010 | 8.160 | 4,195,778 | -0.24(-2.86%) |
Nov 13, 2017 | 8.670 | 8.750 | 8.380 | 8.400 | 2,979,408 | -0.35(-4.00%) |
Nov 10, 2017 | 8.600 | 8.945 | 8.570 | 8.750 | 2,038,512 | +0.09(+1.04%) |
Nov 09, 2017 | 8.840 | 8.915 | 8.500 | 8.660 | 3,286,919 | -0.20(-2.26%) |
Nov 08, 2017 | 8.780 | 8.880 | 8.360 | 8.860 | 3,418,714 | +0.22(+2.55%) |
Nov 07, 2017 | 8.650 | 8.950 | 8.510 | 8.640 | 4,120,993 | +0.16(+1.89%) |
Nov 06, 2017 | 8.920 | 8.930 | 8.090 | 8.480 | 6,256,226 | -0.51(-5.67%) |
Nov 03, 2017 | 9.100 | 9.130 | 8.820 | 8.990 | 3,264,584 | -0.10(-1.10%) |
Nov 02, 2017 | 9.390 | 9.440 | 8.780 | 9.090 | 5,783,369 | -0.36(-3.81%) |