Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.464 | 8.521 | 8.264 | 8.316 | 3,362,877 | -0.11(-1.34%) |
Jan 30, 2018 | 8.613 | 8.621 | 8.491 | 8.430 | 5,390,201 | -0.35(-3.97%) |
Jan 29, 2018 | 8.970 | 8.987 | 8.774 | 8.778 | 2,109,416 | -0.28(-3.08%) |
Jan 26, 2018 | 9.187 | 9.187 | 9.022 | 9.057 | 4,213,120 | -0.03(-0.29%) |
Jan 25, 2018 | 9.396 | 9.414 | 9.048 | 9.083 | 2,418,560 | -0.26(-2.80%) |
Jan 24, 2018 | 9.379 | 9.475 | 9.113 | 9.344 | 6,379,619 | +0.17(+1.80%) |
Jan 23, 2018 | 9.065 | 9.248 | 8.970 | 9.179 | 3,071,673 | +0.13(+1.44%) |
Jan 22, 2018 | 8.935 | 9.152 | 8.882 | 9.048 | 2,992,379 | +0.13(+1.46%) |
Jan 19, 2018 | 9.057 | 9.074 | 8.839 | 8.917 | 3,747,314 | -0.24(-2.57%) |
Jan 18, 2018 | 9.213 | 9.283 | 9.087 | 9.152 | 2,135,579 | -0.13(-1.41%) |
Jan 17, 2018 | 9.222 | 9.388 | 9.083 | 9.283 | 2,806,011 | +0.12(+1.33%) |
Jan 16, 2018 | 9.370 | 9.492 | 9.135 | 9.161 | 3,881,736 | -0.34(-3.57%) |
Jan 12, 2018 | 9.501 | 9.501 | 9.501 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.126 | 9.675 | 9.109 | 9.527 | 5,155,781 | +0.42(+4.59%) |
Jan 10, 2018 | 9.257 | 9.109 | 4,557,912 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.804 | 9.091 | 8.787 | 9.031 | 4,789,678 | +0.26(+2.98%) |
Jan 08, 2018 | 8.795 | 8.804 | 8.578 | 8.769 | 4,062,329 | -0.04(-0.49%) |
Jan 05, 2018 | 9.013 | 9.057 | 8.734 | 8.813 | 6,112,719 | -0.21(-2.32%) |
Jan 04, 2018 | 9.031 | 9.091 | 8.917 | 9.022 | 4,119,701 | +0.05(+0.58%) |
Jan 03, 2018 | 8.525 | 9.004 | 8.525 | 8.970 | 6,780,213 | +0.49(+5.75%) |
Jan 02, 2018 | 8.020 | 8.499 | 8.012 | 8.482 | 3,780,231 | +0.53(+6.68%) |
Dec 29, 2017 | 7.951 | 7.951 | 7.951 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.837 | 8.025 | 7.811 | 8.020 | 2,585,982 | +0.22(+2.79%) |
Dec 27, 2017 | 7.768 | 7.837 | 7.716 | 7.803 | 5,484,302 | +0.03(+0.45%) |
Dec 26, 2017 | 7.681 | 7.846 | 7.576 | 7.768 | 3,806,219 | +0.12(+1.59%) |
Dec 22, 2017 | 7.628 | 7.733 | 7.585 | 7.646 | 2,631,176 | -0.02(-0.23%) |
Dec 21, 2017 | 7.515 | 7.703 | 7.454 | 7.663 | 4,215,523 | +0.14(+1.85%) |
Dec 20, 2017 | 7.507 | 7.533 | 7.411 | 7.524 | 2,869,036 | +0.10(+1.29%) |
Dec 19, 2017 | 7.437 | 7.541 | 7.376 | 7.428 | 3,240,229 | +0.02(+0.24%) |
Dec 18, 2017 | 7.341 | 7.585 | 7.324 | 7.411 | 4,182,484 | +0.06(+0.83%) |
Dec 15, 2017 | 7.646 | 7.689 | 7.341 | 7.350 | 11,859,340 | -0.34(-4.42%) |
Dec 14, 2017 | 8.012 | 8.155 | 7.681 | 7.689 | 5,442,888 | -0.36(-4.44%) |
Dec 13, 2017 | 8.098 | 8.107 | 7.925 | 8.046 | 9,221,727 | -0.09(-1.06%) |
Dec 12, 2017 | 8.298 | 8.324 | 8.090 | 8.133 | 3,453,029 | -0.16(-1.98%) |
Dec 11, 2017 | 8.202 | 8.324 | 8.150 | 8.298 | 2,748,344 | +0.12(+1.48%) |
Dec 08, 2017 | 8.280 | 8.332 | 8.163 | 8.176 | 2,545,825 | -0.03(-0.42%) |
Dec 07, 2017 | 8.029 | 8.267 | 7.986 | 8.211 | 2,572,362 | +0.17(+2.16%) |
Dec 06, 2017 | 8.280 | 8.328 | 8.021 | 8.038 | 3,436,797 | -0.34(-4.03%) |
Dec 05, 2017 | 8.471 | 8.525 | 8.358 | 8.376 | 1,949,041 | -0.10(-1.12%) |
Dec 04, 2017 | 8.696 | 8.731 | 8.445 | 8.471 | 3,960,012 | -0.29(-3.36%) |
Dec 01, 2017 | 8.419 | 8.796 | 8.410 | 8.765 | 6,224,274 | +0.53(+6.41%) |
Nov 30, 2017 | 8.038 | 8.410 | 8.029 | 8.237 | 5,290,633 | +0.27(+3.37%) |
Nov 29, 2017 | 8.107 | 7.873 | 7.969 | 3,200,834 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.064 | 8.124 | 7.982 | 8.029 | 3,657,774 | -0.01(-0.11%) |
Nov 27, 2017 | 8.358 | 8.419 | 7.917 | 8.038 | 5,226,784 | -0.42(-5.02%) |
Nov 24, 2017 | 8.506 | 8.549 | 8.393 | 8.462 | 1,995,822 | +0.05(+0.62%) |
Nov 22, 2017 | 8.445 | 8.549 | 8.384 | 8.410 | 3,603,559 | +0.09(+1.04%) |
Nov 21, 2017 | 8.514 | 8.523 | 8.299 | 8.324 | 4,352,938 | -0.13(-1.54%) |
Nov 20, 2017 | 8.748 | 8.751 | 8.419 | 8.454 | 4,797,121 | -0.35(-3.94%) |
Nov 17, 2017 | 8.791 | 8.869 | 8.635 | 8.800 | 2,766,143 | +0.08(+0.89%) |
Nov 16, 2017 | 8.852 | 8.913 | 8.687 | 8.722 | 2,864,073 | -0.09(-0.98%) |
Nov 15, 2017 | 8.705 | 8.930 | 8.627 | 8.809 | 5,433,858 | -0.20(-2.21%) |
Nov 14, 2017 | 9.424 | 9.424 | 8.991 | 9.008 | 4,442,855 | -0.47(-4.94%) |
Nov 13, 2017 | 9.692 | 9.709 | 9.450 | 9.476 | 4,303,785 | -0.28(-2.84%) |
Nov 10, 2017 | 9.796 | 9.943 | 9.727 | 9.753 | 10,849,279 | -0.11(-1.14%) |
Nov 09, 2017 | 9.727 | 9.965 | 9.623 | 9.865 | 4,847,161 | +0.02(+0.18%) |
Nov 08, 2017 | 9.684 | 9.978 | 9.675 | 9.848 | 6,452,654 | +0.14(+1.43%) |
Nov 07, 2017 | 9.709 | 9.727 | 9.476 | 9.709 | 5,840,091 | -0.02(-0.18%) |
Nov 06, 2017 | 9.320 | 9.727 | 9.285 | 9.727 | 6,532,900 | +0.49(+5.35%) |
Nov 03, 2017 | 9.095 | 9.233 | 8.982 | 9.233 | 8,229,429 | +0.22(+2.40%) |
Nov 02, 2017 | 9.069 | 9.216 | 8.835 | 9.017 | 7,001,412 | +0.28(+3.17%) |