Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.940 | 8.030 | 7.650 | 7.730 | 377,216 | -0.19(-2.40%) |
Jan 30, 2018 | 7.880 | 8.000 | 7.718 | 7.920 | 248,427 | +0.00(+0.00%) |
Jan 29, 2018 | 8.090 | 8.180 | 7.900 | 7.920 | 292,856 | -0.19(-2.34%) |
Jan 26, 2018 | 8.490 | 8.490 | 7.970 | 8.110 | 614,466 | -0.35(-4.14%) |
Jan 25, 2018 | 8.630 | 8.650 | 8.270 | 8.460 | 334,786 | -0.13(-1.51%) |
Jan 24, 2018 | 8.790 | 8.820 | 8.550 | 8.590 | 290,422 | -0.20(-2.28%) |
Jan 23, 2018 | 8.770 | 8.890 | 8.640 | 8.790 | 178,585 | +0.04(+0.46%) |
Jan 22, 2018 | 8.800 | 8.835 | 8.660 | 8.750 | 240,516 | -0.06(-0.68%) |
Jan 19, 2018 | 8.670 | 8.891 | 8.660 | 8.810 | 290,546 | +0.13(+1.50%) |
Jan 18, 2018 | 8.740 | 8.955 | 8.650 | 8.680 | 335,703 | -0.07(-0.80%) |
Jan 17, 2018 | 8.870 | 9.000 | 8.710 | 8.750 | 585,511 | -0.06(-0.68%) |
Jan 16, 2018 | 9.010 | 9.100 | 8.760 | 8.810 | 346,524 | -0.17(-1.89%) |
Jan 12, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.13(+1.47%) | |
Jan 11, 2018 | 8.710 | 9.000 | 8.710 | 8.850 | 200,568 | +0.16(+1.84%) |
Jan 10, 2018 | 8.750 | 8.824 | 8.550 | 8.690 | 315,572 | -0.05(-0.57%) |
Jan 09, 2018 | 9.010 | 9.210 | 8.710 | 8.740 | 338,554 | -0.24(-2.67%) |
Jan 08, 2018 | 8.860 | 9.060 | 8.600 | 8.980 | 267,746 | +0.14(+1.58%) |
Jan 05, 2018 | 8.950 | 9.050 | 8.770 | 8.840 | 341,572 | -0.07(-0.79%) |
Jan 04, 2018 | 9.110 | 9.160 | 8.810 | 8.910 | 372,889 | -0.18(-1.98%) |
Jan 03, 2018 | 8.930 | 9.180 | 8.930 | 9.090 | 330,746 | +0.16(+1.79%) |
Jan 02, 2018 | 8.720 | 9.050 | 8.750 | 8.930 | 256,076 | +0.18(+2.06%) |
Dec 29, 2017 | 8.750 | 8.750 | 8.750 | 0 | -0.18(-2.02%) | |
Dec 28, 2017 | 9.010 | 9.100 | 8.880 | 8.930 | 268,048 | -0.07(-0.78%) |
Dec 27, 2017 | 8.980 | 9.040 | 8.840 | 9.000 | 306,916 | -0.01(-0.11%) |
Dec 26, 2017 | 9.000 | 9.090 | 8.830 | 9.010 | 186,172 | +0.05(+0.56%) |
Dec 22, 2017 | 9.080 | 9.080 | 8.800 | 8.960 | 382,887 | -0.09(-0.99%) |
Dec 21, 2017 | 9.060 | 9.320 | 8.860 | 9.050 | 585,224 | +0.05(+0.56%) |
Dec 20, 2017 | 8.950 | 9.170 | 8.790 | 9.000 | 751,743 | -0.09(-0.99%) |
Dec 19, 2017 | 9.300 | 9.933 | 9.010 | 9.090 | 1,211,858 | -0.20(-2.15%) |
Dec 18, 2017 | 9.370 | 9.800 | 8.840 | 9.290 | 1,722,357 | -0.86(-8.47%) |
Dec 15, 2017 | 10.43 | 10.67 | 10.09 | 10.15 | 725,932 | -0.23(-2.22%) |
Dec 14, 2017 | 10.57 | 10.70 | 10.38 | 10.38 | 335,798 | -0.19(-1.80%) |
Dec 13, 2017 | 10.86 | 11.14 | 10.50 | 10.57 | 493,143 | -0.23(-2.13%) |
Dec 12, 2017 | 10.48 | 10.83 | 10.47 | 10.80 | 421,888 | +0.38(+3.65%) |
Dec 11, 2017 | 10.28 | 10.63 | 10.21 | 10.42 | 366,112 | +0.18(+1.76%) |
Dec 08, 2017 | 10.40 | 10.40 | 10.20 | 10.24 | 212,615 | -0.06(-0.58%) |
Dec 07, 2017 | 10.20 | 10.59 | 10.11 | 10.30 | 287,454 | +0.20(+1.98%) |
Dec 06, 2017 | 10.31 | 10.38 | 10.01 | 10.10 | 356,875 | -0.27(-2.60%) |
Dec 05, 2017 | 11.04 | 11.05 | 10.36 | 10.37 | 530,657 | -0.62(-5.64%) |
Dec 04, 2017 | 11.11 | 11.30 | 10.82 | 10.99 | 333,659 | +0.01(+0.09%) |
Dec 01, 2017 | 11.23 | 11.23 | 10.55 | 10.98 | 461,323 | -0.25(-2.23%) |
Nov 30, 2017 | 10.62 | 11.29 | 10.62 | 11.23 | 816,585 | +0.65(+6.14%) |
Nov 29, 2017 | 10.44 | 10.84 | 10.41 | 10.58 | 557,625 | +0.17(+1.63%) |
Nov 28, 2017 | 9.490 | 10.49 | 9.460 | 10.41 | 616,551 | +0.90(+9.46%) |
Nov 27, 2017 | 9.560 | 9.660 | 9.410 | 9.510 | 209,444 | -0.10(-1.04%) |
Nov 24, 2017 | 9.650 | 9.740 | 9.530 | 9.610 | 52,519 | -0.07(-0.72%) |
Nov 22, 2017 | 9.700 | 10.00 | 9.590 | 9.680 | 179,695 | -0.05(-0.51%) |
Nov 21, 2017 | 9.650 | 9.890 | 9.570 | 9.730 | 353,890 | +0.12(+1.25%) |
Nov 20, 2017 | 9.570 | 9.760 | 9.430 | 9.610 | 329,241 | +0.08(+0.84%) |
Nov 17, 2017 | 9.610 | 9.800 | 9.510 | 9.530 | 360,960 | -0.12(-1.24%) |
Nov 16, 2017 | 9.530 | 9.750 | 9.390 | 9.650 | 243,258 | +0.16(+1.69%) |
Nov 15, 2017 | 9.090 | 9.540 | 8.810 | 9.490 | 406,149 | +0.32(+3.49%) |
Nov 14, 2017 | 9.540 | 9.600 | 9.150 | 9.170 | 244,776 | -0.37(-3.88%) |
Nov 13, 2017 | 9.470 | 9.610 | 9.280 | 9.540 | 352,417 | +0.06(+0.63%) |
Nov 10, 2017 | 9.440 | 10.03 | 9.440 | 9.480 | 848,552 | -0.08(-0.84%) |
Nov 09, 2017 | 9.620 | 9.930 | 9.330 | 9.560 | 605,744 | -0.16(-1.65%) |
Nov 08, 2017 | 9.390 | 9.790 | 9.210 | 9.720 | 699,879 | +0.32(+3.40%) |
Nov 07, 2017 | 9.960 | 9.960 | 9.145 | 9.400 | 853,332 | -0.46(-4.67%) |
Nov 06, 2017 | 8.630 | 9.880 | 8.510 | 9.860 | 981,367 | +1.25(+14.52%) |
Nov 03, 2017 | 8.590 | 9.110 | 8.540 | 8.610 | 624,833 | -0.05(-0.58%) |
Nov 02, 2017 | 7.760 | 9.240 | 7.760 | 8.660 | 1,474,719 | +0.99(+12.91%) |