Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.315 | 9.334 | 9.140 | 9.199 | 449,307 | -0.04(-0.42%) |
Jan 30, 2018 | 9.276 | 9.431 | 9.237 | 9.237 | 413,422 | -0.12(-1.24%) |
Jan 29, 2018 | 9.509 | 9.569 | 9.354 | 9.354 | 385,623 | -0.23(-2.43%) |
Jan 26, 2018 | 9.548 | 9.645 | 9.393 | 9.587 | 358,129 | +0.12(+1.23%) |
Jan 25, 2018 | 9.470 | 9.470 | 9.082 | 9.470 | 963,863 | +0.08(+0.83%) |
Jan 24, 2018 | 9.897 | 9.897 | 9.393 | 9.393 | 839,361 | -0.47(-4.72%) |
Jan 23, 2018 | 9.936 | 9.975 | 9.703 | 9.858 | 318,655 | +0.00(+0.00%) |
Jan 22, 2018 | 9.936 | 9.936 | 9.742 | 9.858 | 235,080 | -0.08(-0.78%) |
Jan 19, 2018 | 9.742 | 10.03 | 9.703 | 9.936 | 354,557 | +0.16(+1.59%) |
Jan 18, 2018 | 9.936 | 9.936 | 9.703 | 9.781 | 382,988 | -0.16(-1.56%) |
Jan 17, 2018 | 9.936 | 9.936 | 9.684 | 9.936 | 383,806 | +0.08(+0.79%) |
Jan 16, 2018 | 10.01 | 10.21 | 9.742 | 9.858 | 584,894 | -0.08(-0.78%) |
Jan 12, 2018 | 9.936 | 9.936 | 9.936 | 0 | +0.12(+1.19%) | |
Jan 11, 2018 | 9.354 | 9.839 | 9.354 | 9.820 | 616,798 | +0.43(+4.55%) |
Jan 10, 2018 | 9.354 | 9.393 | 393,913 | -0.04(-0.41%) | ||
Jan 09, 2018 | 9.587 | 9.664 | 9.431 | 9.431 | 288,687 | -0.19(-2.02%) |
Jan 08, 2018 | 9.587 | 9.626 | 9.490 | 9.626 | 215,701 | +0.04(+0.40%) |
Jan 05, 2018 | 9.548 | 9.626 | 9.412 | 9.587 | 497,147 | +0.04(+0.41%) |
Jan 04, 2018 | 9.509 | 9.587 | 9.431 | 9.548 | 445,026 | +0.12(+1.23%) |
Jan 03, 2018 | 9.664 | 9.664 | 9.393 | 9.431 | 423,393 | -0.27(-2.80%) |
Jan 02, 2018 | 9.509 | 9.742 | 9.431 | 9.703 | 552,527 | +0.23(+2.46%) |
Dec 29, 2017 | 9.470 | 9.470 | 9.470 | 0 | -0.43(-4.31%) | |
Dec 28, 2017 | 9.897 | 9.936 | 9.820 | 9.897 | 279,778 | +0.00(+0.00%) |
Dec 27, 2017 | 9.897 | 9.975 | 9.878 | 9.897 | 296,505 | +0.00(+0.00%) |
Dec 26, 2017 | 9.781 | 9.975 | 9.781 | 9.897 | 326,207 | +0.12(+1.19%) |
Dec 22, 2017 | 9.781 | 9.820 | 9.703 | 9.781 | 401,449 | +0.00(+0.00%) |
Dec 21, 2017 | 9.820 | 9.936 | 9.781 | 9.781 | 248,599 | -0.04(-0.40%) |
Dec 20, 2017 | 9.781 | 9.975 | 9.761 | 9.820 | 328,189 | +0.08(+0.80%) |
Dec 19, 2017 | 9.858 | 9.936 | 9.781 | 9.742 | 459,929 | -0.16(-1.57%) |
Dec 18, 2017 | 9.742 | 9.975 | 9.664 | 9.897 | 379,021 | +0.23(+2.41%) |
Dec 15, 2017 | 9.626 | 9.781 | 9.591 | 9.664 | 1,479,345 | +0.08(+0.81%) |
Dec 14, 2017 | 9.897 | 9.897 | 9.587 | 9.587 | 628,866 | -0.23(-2.37%) |
Dec 13, 2017 | 9.664 | 9.936 | 9.645 | 9.820 | 549,870 | +0.16(+1.61%) |
Dec 12, 2017 | 9.587 | 9.742 | 9.587 | 9.664 | 602,570 | +0.00(+0.00%) |
Dec 11, 2017 | 9.858 | 9.858 | 9.645 | 9.664 | 687,807 | -0.12(-1.19%) |
Dec 08, 2017 | 10.05 | 10.05 | 9.742 | 9.781 | 511,840 | +0.00(+0.00%) |
Dec 07, 2017 | 10.25 | 10.27 | 10.05 | 391,608 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.17 | 10.29 | 10.17 | 10.21 | 556,183 | +0.04(+0.38%) |
Dec 05, 2017 | 10.32 | 10.36 | 10.17 | 10.17 | 448,799 | -0.16(-1.50%) |
Dec 04, 2017 | 10.52 | 10.27 | 10.32 | 364,239 | +0.12(+1.14%) | |
Dec 01, 2017 | 10.25 | 10.29 | 10.07 | 10.21 | 618,822 | +0.00(+0.00%) |
Nov 30, 2017 | 10.48 | 10.52 | 10.21 | 10.21 | 1,209,452 | -0.19(-1.87%) |
Nov 29, 2017 | 10.32 | 10.56 | 10.32 | 10.40 | 514,403 | +0.12(+1.13%) |
Nov 28, 2017 | 10.21 | 10.32 | 10.13 | 10.29 | 518,885 | +0.08(+0.76%) |
Nov 27, 2017 | 10.09 | 10.29 | 10.09 | 10.21 | 530,890 | +0.04(+0.38%) |
Nov 24, 2017 | 10.09 | 10.21 | 10.05 | 10.17 | 564,861 | +0.04(+0.38%) |
Nov 22, 2017 | 10.44 | 10.48 | 10.09 | 10.13 | 1,544,125 | -0.35(-3.33%) |
Nov 21, 2017 | 10.63 | 10.67 | 10.40 | 10.48 | 1,219,455 | -0.08(-0.74%) |
Nov 20, 2017 | 10.40 | 10.56 | 10.36 | 10.56 | 735,106 | +0.16(+1.49%) |
Nov 17, 2017 | 10.17 | 10.40 | 10.17 | 10.40 | 527,056 | +0.16(+1.52%) |
Nov 16, 2017 | 10.09 | 10.36 | 10.09 | 10.25 | 1,058,659 | +0.16(+1.54%) |
Nov 15, 2017 | 9.936 | 10.13 | 9.862 | 10.09 | 750,786 | +0.04(+0.39%) |
Nov 14, 2017 | 9.897 | 10.09 | 9.820 | 10.05 | 462,463 | +0.16(+1.57%) |
Nov 13, 2017 | 9.936 | 10.01 | 9.858 | 9.897 | 663,999 | -0.08(-0.78%) |
Nov 10, 2017 | 9.897 | 10.13 | 9.897 | 9.975 | 787,235 | +0.08(+0.78%) |
Nov 09, 2017 | 9.936 | 10.13 | 9.839 | 9.897 | 901,901 | -0.04(-0.39%) |
Nov 08, 2017 | 9.936 | 10.01 | 9.820 | 9.936 | 550,595 | -0.04(-0.39%) |
Nov 07, 2017 | 10.17 | 10.17 | 9.936 | 9.975 | 747,845 | -0.16(-1.53%) |
Nov 06, 2017 | 10.01 | 10.19 | 9.905 | 10.13 | 679,826 | +0.16(+1.56%) |
Nov 03, 2017 | 9.936 | 10.09 | 9.897 | 9.975 | 522,098 | +0.04(+0.39%) |
Nov 02, 2017 | 9.781 | 10.01 | 9.742 | 9.936 | 1,027,234 | +0.08(+0.79%) |