Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.650 | 7.650 | 6.940 | 6.980 | 4,638,613 | -0.58(-7.67%) |
Jan 30, 2018 | 7.810 | 8.150 | 7.530 | 7.560 | 3,541,286 | -0.18(-2.33%) |
Jan 29, 2018 | 8.070 | 8.090 | 7.710 | 7.740 | 2,353,573 | -0.43(-5.26%) |
Jan 26, 2018 | 8.070 | 8.250 | 7.975 | 8.170 | 2,356,985 | +0.18(+2.25%) |
Jan 25, 2018 | 8.490 | 8.490 | 7.930 | 7.990 | 2,346,809 | -0.35(-4.20%) |
Jan 24, 2018 | 8.590 | 8.610 | 8.205 | 8.340 | 8,648,233 | -0.22(-2.57%) |
Jan 23, 2018 | 8.440 | 8.700 | 8.310 | 8.560 | 1,784,020 | +0.19(+2.27%) |
Jan 22, 2018 | 8.090 | 8.410 | 8.080 | 8.370 | 2,013,929 | +0.32(+3.98%) |
Jan 19, 2018 | 7.980 | 8.070 | 7.955 | 8.050 | 2,163,384 | +0.00(+0.00%) |
Jan 18, 2018 | 8.330 | 8.040 | 8.050 | 828,779 | -0.24(-2.90%) | |
Jan 17, 2018 | 8.160 | 8.430 | 8.010 | 8.290 | 1,234,833 | +0.13(+1.59%) |
Jan 16, 2018 | 8.500 | 8.630 | 8.120 | 8.160 | 2,107,154 | -0.33(-3.89%) |
Jan 12, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.06(+0.71%) | |
Jan 11, 2018 | 8.240 | 8.650 | 8.160 | 8.430 | 2,094,615 | +0.23(+2.80%) |
Jan 10, 2018 | 8.410 | 8.140 | 8.200 | 1,201,455 | -0.17(-2.03%) | |
Jan 09, 2018 | 8.530 | 8.601 | 8.240 | 8.370 | 1,693,064 | -0.17(-1.99%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.440 | 8.540 | 1,765,682 | -0.23(-2.62%) |
Jan 05, 2018 | 9.150 | 9.190 | 8.610 | 8.770 | 2,636,163 | -0.39(-4.26%) |
Jan 04, 2018 | 9.270 | 9.360 | 8.960 | 9.160 | 2,787,415 | -0.08(-0.87%) |
Jan 03, 2018 | 9.420 | 9.510 | 9.075 | 9.240 | 1,360,868 | -0.14(-1.49%) |
Jan 02, 2018 | 9.100 | 9.540 | 9.060 | 9.380 | 1,237,013 | +0.32(+3.53%) |
Dec 29, 2017 | 9.060 | 9.060 | 9.060 | 0 | -0.30(-3.21%) | |
Dec 28, 2017 | 9.230 | 9.460 | 9.030 | 9.360 | 1,026,785 | +0.18(+1.96%) |
Dec 27, 2017 | 9.220 | 9.340 | 9.010 | 9.180 | 4,881,403 | -0.04(-0.43%) |
Dec 26, 2017 | 9.230 | 9.440 | 9.035 | 9.220 | 4,475,226 | -0.01(-0.11%) |
Dec 22, 2017 | 9.640 | 9.670 | 9.170 | 9.230 | 2,242,636 | -0.50(-5.14%) |
Dec 21, 2017 | 9.520 | 10.18 | 9.491 | 9.730 | 4,946,630 | +0.14(+1.46%) |
Dec 20, 2017 | 9.450 | 9.750 | 9.240 | 9.590 | 2,763,155 | +0.18(+1.91%) |
Dec 19, 2017 | 9.770 | 9.810 | 9.360 | 9.410 | 2,261,182 | -0.13(-1.36%) |
Dec 18, 2017 | 8.920 | 9.860 | 8.912 | 9.540 | 4,102,616 | +0.65(+7.31%) |
Dec 15, 2017 | 9.020 | 9.460 | 8.590 | 8.890 | 8,820,751 | -0.10(-1.11%) |
Dec 14, 2017 | 9.080 | 9.150 | 8.860 | 8.990 | 2,624,735 | -0.10(-1.10%) |
Dec 13, 2017 | 9.130 | 9.210 | 8.950 | 9.090 | 1,981,207 | -0.03(-0.33%) |
Dec 12, 2017 | 9.350 | 9.500 | 9.070 | 9.120 | 3,058,799 | -0.22(-2.36%) |
Dec 11, 2017 | 9.140 | 9.745 | 9.140 | 9.340 | 4,498,482 | +0.19(+2.08%) |
Dec 08, 2017 | 8.900 | 9.200 | 8.880 | 9.150 | 1,635,714 | +0.24(+2.69%) |
Dec 07, 2017 | 8.810 | 8.960 | 8.750 | 8.910 | 1,236,177 | +0.10(+1.14%) |
Dec 06, 2017 | 9.100 | 9.100 | 8.620 | 8.810 | 2,821,606 | -0.31(-3.40%) |
Dec 05, 2017 | 9.400 | 9.500 | 9.100 | 9.120 | 1,732,672 | -0.28(-2.98%) |
Dec 04, 2017 | 9.480 | 9.775 | 9.320 | 9.400 | 3,557,421 | -0.05(-0.53%) |
Dec 01, 2017 | 9.630 | 9.740 | 9.090 | 9.450 | 2,725,473 | -0.14(-1.46%) |
Nov 30, 2017 | 9.610 | 9.910 | 9.450 | 9.590 | 4,367,026 | +0.06(+0.63%) |
Nov 29, 2017 | 9.590 | 9.830 | 9.430 | 9.530 | 1,301,701 | -0.08(-0.83%) |
Nov 28, 2017 | 9.370 | 9.620 | 9.340 | 9.610 | 1,099,944 | +0.22(+2.34%) |
Nov 27, 2017 | 9.440 | 9.560 | 9.330 | 9.390 | 2,191,584 | -0.06(-0.63%) |
Nov 24, 2017 | 9.470 | 9.560 | 9.400 | 9.450 | 744,343 | +0.04(+0.43%) |
Nov 22, 2017 | 9.300 | 9.450 | 9.240 | 9.410 | 1,739,801 | +0.17(+1.84%) |
Nov 21, 2017 | 9.200 | 9.280 | 9.060 | 9.240 | 1,381,737 | +0.10(+1.09%) |
Nov 20, 2017 | 8.880 | 9.200 | 8.621 | 9.140 | 2,590,954 | +0.22(+2.47%) |
Nov 17, 2017 | 8.680 | 9.040 | 8.630 | 8.920 | 4,490,003 | +0.23(+2.65%) |
Nov 16, 2017 | 8.640 | 8.800 | 8.450 | 8.690 | 2,714,234 | +0.05(+0.58%) |
Nov 15, 2017 | 8.160 | 8.710 | 7.930 | 8.640 | 4,652,428 | +0.45(+5.49%) |
Nov 14, 2017 | 8.360 | 8.425 | 7.940 | 8.190 | 1,966,317 | -0.22(-2.62%) |
Nov 13, 2017 | 8.640 | 8.640 | 8.330 | 8.410 | 2,306,246 | -0.24(-2.77%) |
Nov 10, 2017 | 8.620 | 8.670 | 8.320 | 8.650 | 4,459,831 | +0.00(+0.00%) |
Nov 09, 2017 | 8.250 | 8.930 | 8.160 | 8.650 | 5,368,951 | +0.19(+2.25%) |
Nov 08, 2017 | 8.320 | 8.580 | 7.880 | 8.460 | 2,874,608 | -0.12(-1.40%) |
Nov 07, 2017 | 8.410 | 8.700 | 8.150 | 8.580 | 6,560,907 | +0.20(+2.39%) |
Nov 06, 2017 | 8.550 | 8.020 | 8.380 | 2,410,434 | +0.31(+3.84%) | |
Nov 03, 2017 | 8.050 | 8.230 | 7.960 | 8.070 | 925,189 | +0.02(+0.25%) |
Nov 02, 2017 | 7.900 | 8.050 | 7.650 | 8.050 | 1,281,974 | +0.16(+2.03%) |