Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.700 | 8.775 | 8.520 | 8.690 | 252,431 | +0.00(+0.00%) |
Jan 30, 2018 | 8.740 | 8.889 | 8.620 | 8.690 | 499,968 | -0.14(-1.59%) |
Jan 29, 2018 | 8.920 | 8.920 | 8.450 | 8.830 | 569,305 | -0.14(-1.56%) |
Jan 26, 2018 | 8.830 | 9.000 | 8.760 | 8.970 | 378,694 | +0.13(+1.47%) |
Jan 25, 2018 | 9.210 | 9.360 | 8.770 | 8.840 | 593,564 | -0.31(-3.39%) |
Jan 24, 2018 | 9.370 | 9.450 | 9.060 | 9.150 | 676,012 | -0.24(-2.56%) |
Jan 23, 2018 | 9.550 | 9.650 | 9.150 | 9.390 | 482,712 | +0.00(+0.00%) |
Jan 22, 2018 | 8.810 | 9.480 | 8.730 | 9.390 | 722,498 | +0.57(+6.46%) |
Jan 19, 2018 | 8.900 | 8.990 | 8.590 | 8.820 | 716,341 | -0.13(-1.45%) |
Jan 18, 2018 | 9.160 | 9.240 | 8.861 | 8.950 | 522,399 | -0.25(-2.72%) |
Jan 17, 2018 | 9.100 | 9.300 | 9.050 | 9.200 | 524,350 | +0.08(+0.88%) |
Jan 16, 2018 | 9.760 | 9.850 | 8.960 | 9.120 | 1,038,831 | -0.59(-6.08%) |
Jan 12, 2018 | 9.710 | 9.710 | 9.710 | 0 | -0.32(-3.19%) | |
Jan 11, 2018 | 9.940 | 10.45 | 9.890 | 10.03 | 1,419,357 | +0.23(+2.35%) |
Jan 10, 2018 | 10.04 | 9.800 | 1,319,354 | +0.74(+8.17%) | ||
Jan 09, 2018 | 9.050 | 9.400 | 8.700 | 9.060 | 1,199,972 | +0.18(+2.03%) |
Jan 08, 2018 | 8.300 | 9.090 | 8.080 | 8.880 | 1,326,773 | +0.88(+11.00%) |
Jan 05, 2018 | 8.240 | 8.240 | 7.870 | 8.000 | 909,568 | -0.21(-2.56%) |
Jan 04, 2018 | 7.690 | 8.410 | 7.630 | 8.210 | 1,475,174 | +0.61(+8.03%) |
Jan 03, 2018 | 7.360 | 7.780 | 7.280 | 7.600 | 1,423,338 | +0.29(+3.97%) |
Jan 02, 2018 | 7.240 | 7.500 | 7.220 | 7.310 | 515,310 | +0.12(+1.67%) |
Dec 29, 2017 | 7.190 | 7.190 | 7.190 | 0 | -0.12(-1.64%) | |
Dec 28, 2017 | 7.360 | 7.460 | 7.240 | 7.310 | 566,345 | -0.09(-1.22%) |
Dec 27, 2017 | 7.500 | 7.580 | 7.310 | 7.400 | 283,385 | -0.10(-1.33%) |
Dec 26, 2017 | 7.330 | 7.840 | 7.110 | 7.500 | 1,234,028 | +0.17(+2.32%) |
Dec 22, 2017 | 7.490 | 7.590 | 7.270 | 7.330 | 686,195 | -0.12(-1.61%) |
Dec 21, 2017 | 7.170 | 7.587 | 7.140 | 7.450 | 828,554 | +0.22(+3.04%) |
Dec 20, 2017 | 7.210 | 7.350 | 7.060 | 7.230 | 451,146 | +0.08(+1.12%) |
Dec 19, 2017 | 7.320 | 7.460 | 7.109 | 7.150 | 589,577 | -0.14(-1.92%) |
Dec 18, 2017 | 7.400 | 7.650 | 7.110 | 7.290 | 916,579 | -0.08(-1.09%) |
Dec 15, 2017 | 7.520 | 7.610 | 7.260 | 7.370 | 455,622 | -0.10(-1.34%) |
Dec 14, 2017 | 7.320 | 7.660 | 7.320 | 7.470 | 388,456 | +0.09(+1.22%) |
Dec 13, 2017 | 7.220 | 7.670 | 7.150 | 7.380 | 578,845 | +0.17(+2.36%) |
Dec 12, 2017 | 7.370 | 7.730 | 7.131 | 7.210 | 508,716 | -0.13(-1.77%) |
Dec 11, 2017 | 7.110 | 7.550 | 7.050 | 7.340 | 452,194 | +0.22(+3.09%) |
Dec 08, 2017 | 7.150 | 7.460 | 7.050 | 7.120 | 594,739 | +0.12(+1.71%) |
Dec 07, 2017 | 7.100 | 7.440 | 6.980 | 7.000 | 788,013 | -0.45(-6.04%) |
Dec 06, 2017 | 7.730 | 7.750 | 7.323 | 7.450 | 486,645 | -0.33(-4.24%) |
Dec 05, 2017 | 7.850 | 8.050 | 7.650 | 7.780 | 365,715 | -0.11(-1.39%) |
Dec 04, 2017 | 8.040 | 8.122 | 7.850 | 7.890 | 513,190 | -0.08(-1.00%) |
Dec 01, 2017 | 8.070 | 8.370 | 7.980 | 7.970 | 654,619 | -0.04(-0.50%) |
Nov 30, 2017 | 7.840 | 8.110 | 7.780 | 8.010 | 478,544 | +0.23(+2.96%) |
Nov 29, 2017 | 7.920 | 8.030 | 7.643 | 7.780 | 378,485 | -0.13(-1.64%) |
Nov 28, 2017 | 7.960 | 8.050 | 7.830 | 7.910 | 359,441 | -0.05(-0.63%) |
Nov 27, 2017 | 8.120 | 8.250 | 7.900 | 7.960 | 306,973 | -0.23(-2.81%) |
Nov 24, 2017 | 8.190 | 8.283 | 8.120 | 8.190 | 226,384 | +0.01(+0.12%) |
Nov 22, 2017 | 8.080 | 8.270 | 7.890 | 8.180 | 490,119 | +0.19(+2.38%) |
Nov 21, 2017 | 8.440 | 8.573 | 7.775 | 7.990 | 795,757 | -0.36(-4.31%) |
Nov 20, 2017 | 8.600 | 8.750 | 8.340 | 8.350 | 356,096 | -0.27(-3.13%) |
Nov 17, 2017 | 8.460 | 8.825 | 8.364 | 8.620 | 719,497 | +0.22(+2.62%) |
Nov 16, 2017 | 8.590 | 8.860 | 8.350 | 8.400 | 523,251 | -0.12(-1.41%) |
Nov 15, 2017 | 8.530 | 8.850 | 8.330 | 8.520 | 433,198 | -0.21(-2.41%) |
Nov 14, 2017 | 8.990 | 9.100 | 8.300 | 8.730 | 909,132 | -0.38(-4.17%) |
Nov 13, 2017 | 8.780 | 9.120 | 8.630 | 9.110 | 545,708 | +0.25(+2.82%) |
Nov 10, 2017 | 9.150 | 9.400 | 8.727 | 8.860 | 562,354 | -0.03(-0.34%) |
Nov 09, 2017 | 8.360 | 8.930 | 8.280 | 8.890 | 359,809 | +0.47(+5.58%) |
Nov 08, 2017 | 8.920 | 9.000 | 8.360 | 8.420 | 471,790 | -0.47(-5.29%) |
Nov 07, 2017 | 8.840 | 9.150 | 8.505 | 8.890 | 960,602 | +0.18(+2.07%) |
Nov 06, 2017 | 7.680 | 8.800 | 7.560 | 8.710 | 1,200,471 | +1.09(+14.30%) |
Nov 03, 2017 | 7.610 | 7.790 | 7.350 | 7.620 | 704,741 | +0.03(+0.40%) |
Nov 02, 2017 | 8.210 | 8.210 | 7.350 | 7.590 | 952,446 | -0.58(-7.10%) |