Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.430 | 7.620 | 7.278 | 7.506 | 347,742 | +0.08(+1.02%) |
Jan 30, 2018 | 7.582 | 7.657 | 7.278 | 7.430 | 313,377 | -0.08(-1.01%) |
Jan 29, 2018 | 8.037 | 8.074 | 7.354 | 7.506 | 628,916 | -0.49(-6.16%) |
Jan 26, 2018 | 8.643 | 8.643 | 7.961 | 7.999 | 419,159 | -0.57(-6.64%) |
Jan 25, 2018 | 8.643 | 8.677 | 8.491 | 8.567 | 375,422 | -0.08(-0.88%) |
Jan 24, 2018 | 8.757 | 8.757 | 8.340 | 8.643 | 383,192 | -0.02(-0.22%) |
Jan 23, 2018 | 8.605 | 8.719 | 8.454 | 8.662 | 151,989 | +0.02(+0.22%) |
Jan 22, 2018 | 8.605 | 8.719 | 8.567 | 8.643 | 155,073 | +0.00(+0.00%) |
Jan 19, 2018 | 8.416 | 8.719 | 8.416 | 8.643 | 88,614 | +0.23(+2.70%) |
Jan 18, 2018 | 8.719 | 8.871 | 8.378 | 8.416 | 368,884 | -0.30(-3.48%) |
Jan 17, 2018 | 8.605 | 8.757 | 8.605 | 8.719 | 308,063 | +0.15(+1.77%) |
Jan 16, 2018 | 8.529 | 8.757 | 8.491 | 8.567 | 386,136 | +0.11(+1.35%) |
Jan 12, 2018 | 8.454 | 8.454 | 8.454 | 0 | +0.04(+0.45%) | |
Jan 11, 2018 | 8.605 | 8.757 | 8.340 | 8.416 | 322,332 | -0.19(-2.20%) |
Jan 10, 2018 | 8.719 | 8.757 | 8.567 | 8.605 | 145,784 | -0.11(-1.30%) |
Jan 09, 2018 | 8.454 | 8.795 | 8.454 | 8.719 | 192,582 | +0.27(+3.14%) |
Jan 08, 2018 | 8.567 | 8.567 | 8.340 | 8.454 | 216,369 | -0.11(-1.33%) |
Jan 05, 2018 | 8.795 | 9.022 | 8.491 | 8.567 | 139,852 | -0.15(-1.74%) |
Jan 04, 2018 | 8.605 | 8.984 | 8.491 | 8.719 | 216,996 | +0.11(+1.32%) |
Jan 03, 2018 | 9.022 | 9.231 | 8.567 | 8.605 | 359,706 | -0.45(-5.02%) |
Jan 02, 2018 | 9.363 | 9.363 | 9.136 | 9.060 | 301,365 | -0.34(-3.63%) |
Dec 29, 2017 | 9.401 | 9.401 | 9.401 | 0 | +0.04(+0.40%) | |
Dec 28, 2017 | 8.378 | 9.477 | 8.378 | 9.363 | 547,191 | +1.02(+12.27%) |
Dec 27, 2017 | 8.340 | 8.454 | 8.112 | 8.340 | 455,786 | +0.04(+0.46%) |
Dec 26, 2017 | 8.454 | 8.727 | 8.264 | 8.302 | 479,883 | -0.15(-1.79%) |
Dec 22, 2017 | 8.871 | 8.871 | 8.378 | 8.454 | 458,036 | -0.42(-4.70%) |
Dec 21, 2017 | 9.212 | 9.250 | 8.833 | 8.871 | 347,250 | -0.38(-4.10%) |
Dec 20, 2017 | 8.984 | 9.325 | 8.965 | 9.250 | 250,247 | +0.27(+2.95%) |
Dec 19, 2017 | 9.325 | 9.325 | 8.871 | 8.984 | 366,475 | -0.27(-2.87%) |
Dec 18, 2017 | 9.022 | 9.363 | 9.022 | 9.250 | 249,867 | +0.23(+2.52%) |
Dec 15, 2017 | 9.288 | 9.439 | 8.984 | 9.022 | 430,186 | -0.27(-2.86%) |
Dec 14, 2017 | 9.477 | 9.818 | 8.908 | 9.288 | 457,904 | -0.27(-2.78%) |
Dec 13, 2017 | 10.20 | 10.39 | 9.553 | 9.553 | 374,321 | -0.68(-6.67%) |
Dec 12, 2017 | 10.35 | 10.50 | 10.16 | 10.24 | 171,830 | -0.04(-0.37%) |
Dec 11, 2017 | 10.31 | 10.58 | 10.24 | 10.27 | 217,736 | -0.04(-0.37%) |
Dec 08, 2017 | 10.24 | 10.50 | 9.970 | 10.31 | 189,313 | +0.04(+0.37%) |
Dec 07, 2017 | 10.24 | 10.42 | 10.08 | 10.27 | 149,809 | +0.08(+0.74%) |
Dec 06, 2017 | 9.970 | 10.31 | 9.970 | 10.20 | 215,479 | +0.27(+2.67%) |
Dec 05, 2017 | 10.20 | 10.31 | 9.780 | 9.932 | 348,204 | -0.34(-3.32%) |
Dec 04, 2017 | 10.16 | 10.50 | 10.07 | 10.27 | 294,075 | +0.30(+3.04%) |
Dec 01, 2017 | 9.477 | 10.27 | 9.401 | 9.970 | 355,586 | +0.49(+5.20%) |
Nov 30, 2017 | 9.667 | 9.667 | 9.136 | 9.477 | 355,107 | -0.30(-3.10%) |
Nov 29, 2017 | 9.477 | 9.856 | 9.401 | 9.780 | 551,563 | +0.30(+3.20%) |
Nov 28, 2017 | 9.325 | 9.667 | 9.136 | 9.477 | 301,697 | +0.18(+1.88%) |
Nov 27, 2017 | 9.115 | 9.601 | 8.966 | 9.302 | 209,661 | +0.19(+2.05%) |
Nov 24, 2017 | 9.339 | 9.376 | 9.078 | 9.115 | 76,823 | -0.22(-2.40%) |
Nov 22, 2017 | 9.489 | 9.638 | 9.078 | 9.339 | 164,198 | -0.07(-0.79%) |
Nov 21, 2017 | 9.264 | 9.526 | 9.152 | 9.414 | 134,756 | +0.15(+1.61%) |
Nov 20, 2017 | 8.853 | 9.320 | 8.741 | 9.264 | 227,668 | +0.37(+4.20%) |
Nov 17, 2017 | 8.891 | 8.966 | 8.667 | 8.891 | 175,219 | -0.07(-0.83%) |
Nov 16, 2017 | 8.555 | 9.190 | 8.443 | 8.966 | 266,123 | +0.49(+5.73%) |
Nov 15, 2017 | 8.966 | 8.966 | 8.480 | 8.480 | 146,580 | -0.45(-5.02%) |
Nov 14, 2017 | 8.928 | 9.115 | 8.704 | 8.928 | 173,954 | -0.07(-0.83%) |
Nov 13, 2017 | 8.966 | 9.096 | 8.928 | 9.003 | 156,211 | +0.00(+0.00%) |
Nov 10, 2017 | 9.339 | 9.414 | 8.966 | 9.003 | 144,545 | -0.30(-3.21%) |
Nov 09, 2017 | 9.451 | 9.451 | 9.246 | 9.302 | 121,000 | -0.30(-3.11%) |
Nov 08, 2017 | 9.040 | 9.638 | 8.928 | 9.601 | 312,395 | +0.56(+6.20%) |
Nov 07, 2017 | 9.152 | 9.190 | 8.620 | 9.040 | 518,680 | -0.56(-5.84%) |
Nov 06, 2017 | 10.16 | 10.30 | 9.339 | 9.601 | 445,505 | -0.56(-5.51%) |
Nov 03, 2017 | 11.36 | 11.36 | 10.12 | 10.16 | 418,556 | -1.08(-9.64%) |
Nov 02, 2017 | 10.95 | 11.28 | 10.91 | 11.24 | 128,228 | +0.26(+2.38%) |