Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.056 | 9.401 | 8.826 | 8.970 | 11,858 | -0.08(-0.85%) |
Jan 30, 2018 | 9.468 | 8.884 | 9.047 | 20,502 | -0.42(-4.45%) | |
Jan 29, 2018 | 9.296 | 9.516 | 9.296 | 9.468 | 10,212 | +0.03(+0.30%) |
Jan 26, 2018 | 9.430 | 9.478 | 9.123 | 9.440 | 4,282 | +0.03(+0.31%) |
Jan 25, 2018 | 9.708 | 9.708 | 8.912 | 9.411 | 70,971 | -0.30(-3.06%) |
Jan 24, 2018 | 9.783 | 9.785 | 9.488 | 9.708 | 14,133 | -0.01(-0.10%) |
Jan 23, 2018 | 10.37 | 10.40 | 9.392 | 9.717 | 91,841 | -0.43(-4.25%) |
Jan 22, 2018 | 10.34 | 10.44 | 10.10 | 10.15 | 68,110 | +0.22(+2.22%) |
Jan 19, 2018 | 10.06 | 10.06 | 9.928 | 9.928 | 4,278 | -0.16(-1.61%) |
Jan 18, 2018 | 10.24 | 10.24 | 9.737 | 10.09 | 6,652 | -0.16(-1.59%) |
Jan 17, 2018 | 10.15 | 10.40 | 9.986 | 10.25 | 14,768 | +0.19(+1.91%) |
Jan 16, 2018 | 10.19 | 10.19 | 9.689 | 10.06 | 44,200 | +0.35(+3.65%) |
Jan 12, 2018 | 9.708 | 9.708 | 9.708 | 0 | +0.12(+1.20%) | |
Jan 11, 2018 | 9.995 | 9.995 | 9.526 | 9.593 | 30,820 | -0.37(-3.75%) |
Jan 10, 2018 | 9.392 | 9.880 | 9.392 | 9.967 | 84,152 | +0.47(+4.94%) |
Jan 09, 2018 | 9.027 | 9.756 | 9.027 | 9.497 | 71,742 | +0.47(+5.20%) |
Jan 08, 2018 | 8.855 | 9.037 | 8.673 | 9.027 | 39,485 | +0.19(+2.17%) |
Jan 05, 2018 | 8.606 | 8.836 | 8.558 | 8.836 | 20,376 | +0.21(+2.44%) |
Jan 04, 2018 | 8.529 | 8.625 | 8.433 | 8.625 | 6,598 | -0.05(-0.55%) |
Jan 03, 2018 | 8.673 | 8.682 | 8.546 | 8.673 | 11,810 | -0.01(-0.11%) |
Jan 02, 2018 | 8.740 | 8.625 | 8.682 | 19,926 | +0.06(+0.67%) | |
Dec 29, 2017 | 8.625 | 8.625 | 8.625 | 0 | -0.40(-4.46%) | |
Dec 28, 2017 | 9.104 | 9.104 | 8.769 | 9.027 | 12,362 | +0.05(+0.53%) |
Dec 27, 2017 | 9.392 | 9.574 | 8.956 | 8.980 | 18,140 | -0.23(-2.50%) |
Dec 26, 2017 | 9.305 | 9.583 | 9.200 | 9.210 | 10,792 | -0.02(-0.21%) |
Dec 22, 2017 | 9.296 | 9.356 | 9.200 | 9.229 | 10,122 | +0.02(+0.21%) |
Dec 21, 2017 | 9.042 | 9.622 | 8.846 | 9.210 | 42,366 | +0.11(+1.16%) |
Dec 20, 2017 | 8.922 | 9.363 | 8.922 | 9.104 | 17,074 | -0.09(-0.94%) |
Dec 19, 2017 | 9.893 | 10.06 | 9.095 | 9.190 | 75,030 | -0.98(-9.61%) |
Dec 18, 2017 | 10.19 | 10.35 | 10.01 | 10.17 | 32,797 | -0.19(-1.85%) |
Dec 15, 2017 | 9.790 | 10.69 | 9.790 | 10.36 | 408,358 | +0.32(+3.15%) |
Dec 14, 2017 | 10.06 | 10.39 | 9.698 | 10.04 | 217,375 | -0.03(-0.29%) |
Dec 13, 2017 | 8.960 | 10.16 | 8.934 | 10.07 | 189,492 | +1.22(+13.74%) |
Dec 12, 2017 | 9.085 | 9.344 | 8.721 | 8.855 | 63,206 | -0.23(-2.53%) |
Dec 11, 2017 | 7.782 | 9.095 | 7.782 | 9.085 | 248,926 | +1.32(+17.04%) |
Dec 08, 2017 | 7.791 | 7.791 | 7.667 | 7.763 | 45,849 | -0.03(-0.37%) |
Dec 07, 2017 | 7.906 | 7.906 | 7.734 | 7.791 | 43,905 | -0.04(-0.49%) |
Dec 06, 2017 | 7.911 | 8.050 | 7.715 | 7.830 | 39,211 | +0.01(+0.12%) |
Dec 05, 2017 | 7.973 | 7.983 | 7.715 | 7.820 | 34,902 | +0.05(+0.62%) |
Dec 04, 2017 | 7.839 | 8.127 | 7.763 | 7.772 | 71,633 | +0.00(+0.00%) |
Dec 01, 2017 | 7.839 | 7.992 | 7.667 | 7.772 | 67,143 | +0.10(+1.25%) |
Nov 30, 2017 | 7.839 | 8.050 | 7.676 | 7.676 | 53,652 | -0.16(-2.08%) |
Nov 29, 2017 | 7.897 | 7.957 | 7.676 | 7.839 | 42,037 | -0.07(-0.85%) |
Nov 28, 2017 | 8.021 | 8.098 | 7.858 | 7.906 | 39,428 | -0.13(-1.67%) |
Nov 27, 2017 | 7.868 | 8.175 | 7.858 | 8.040 | 28,308 | +0.22(+2.82%) |
Nov 24, 2017 | 8.002 | 8.050 | 7.810 | 7.820 | 10,080 | -0.18(-2.28%) |
Nov 22, 2017 | 8.002 | 8.040 | 7.910 | 8.002 | 7,949 | +0.00(+0.00%) |
Nov 21, 2017 | 7.830 | 8.050 | 7.830 | 8.002 | 12,252 | +0.10(+1.21%) |
Nov 20, 2017 | 7.954 | 8.050 | 7.763 | 7.906 | 57,436 | -0.21(-2.60%) |
Nov 17, 2017 | 7.916 | 8.127 | 7.916 | 8.117 | 9,403 | +0.16(+2.05%) |
Nov 16, 2017 | 8.213 | 8.213 | 7.858 | 7.954 | 44,595 | -0.26(-3.15%) |
Nov 15, 2017 | 8.050 | 8.395 | 7.925 | 8.213 | 71,644 | +0.12(+1.54%) |
Nov 14, 2017 | 8.548 | 8.548 | 8.002 | 8.088 | 54,346 | -0.45(-5.28%) |
Nov 13, 2017 | 7.954 | 8.817 | 7.940 | 8.539 | 71,324 | +0.57(+7.09%) |
Nov 10, 2017 | 7.954 | 8.366 | 7.954 | 7.973 | 82,059 | -0.29(-3.48%) |
Nov 09, 2017 | 8.270 | 8.338 | 7.954 | 8.261 | 60,427 | -0.09(-1.03%) |
Nov 08, 2017 | 8.395 | 8.682 | 8.165 | 8.347 | 85,824 | -0.08(-0.91%) |
Nov 07, 2017 | 8.625 | 9.286 | 8.003 | 8.424 | 207,587 | -0.03(-0.34%) |
Nov 06, 2017 | 7.973 | 8.462 | 7.763 | 8.453 | 106,678 | +0.76(+9.84%) |
Nov 03, 2017 | 7.475 | 7.887 | 7.370 | 7.695 | 25,171 | +0.21(+2.82%) |
Nov 02, 2017 | 7.283 | 7.858 | 7.235 | 7.485 | 36,330 | +0.19(+2.63%) |