Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.725 | 9.783 | 8.961 | 9.125 | 2,506,296 | -0.67(-6.88%) |
Jan 30, 2018 | 9.988 | 10.06 | 9.692 | 9.799 | 913,845 | -0.25(-2.45%) |
Jan 29, 2018 | 10.33 | 10.37 | 10.04 | 10.05 | 927,949 | -0.34(-3.25%) |
Jan 26, 2018 | 10.31 | 10.53 | 10.21 | 10.38 | 434,348 | +0.10(+0.96%) |
Jan 25, 2018 | 10.39 | 10.44 | 10.14 | 10.28 | 462,382 | +0.03(+0.32%) |
Jan 24, 2018 | 10.46 | 10.47 | 10.25 | 10.25 | 509,137 | -0.17(-1.66%) |
Jan 23, 2018 | 10.42 | 10.56 | 10.26 | 10.42 | 509,334 | +0.05(+0.48%) |
Jan 22, 2018 | 10.16 | 10.37 | 10.03 | 10.37 | 680,557 | +0.21(+2.10%) |
Jan 19, 2018 | 10.20 | 10.33 | 10.15 | 10.16 | 1,256,935 | -0.09(-0.88%) |
Jan 18, 2018 | 10.31 | 10.39 | 10.21 | 10.25 | 927,354 | -0.02(-0.24%) |
Jan 17, 2018 | 10.33 | 10.42 | 10.17 | 10.28 | 881,989 | -0.01(-0.08%) |
Jan 16, 2018 | 10.73 | 10.79 | 10.23 | 10.28 | 621,766 | -0.44(-4.14%) |
Jan 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | -0.25(-2.25%) | |
Jan 11, 2018 | 10.05 | 11.04 | 9.975 | 10.97 | 1,019,105 | +1.03(+10.33%) |
Jan 10, 2018 | 9.980 | 10.07 | 9.922 | 9.947 | 1,648,921 | -0.04(-0.41%) |
Jan 09, 2018 | 9.931 | 10.05 | 9.873 | 9.988 | 1,078,629 | +0.02(+0.16%) |
Jan 08, 2018 | 9.914 | 10.01 | 9.849 | 9.972 | 1,139,913 | +0.06(+0.58%) |
Jan 05, 2018 | 9.939 | 10.02 | 9.807 | 9.914 | 601,408 | -0.02(-0.25%) |
Jan 04, 2018 | 10.02 | 10.08 | 9.873 | 9.939 | 585,164 | -0.03(-0.33%) |
Jan 03, 2018 | 10.03 | 10.22 | 9.898 | 9.972 | 1,129,626 | -0.01(-0.08%) |
Jan 02, 2018 | 9.972 | 10.12 | 9.848 | 9.980 | 936,436 | +0.12(+1.25%) |
Dec 29, 2017 | 9.857 | 9.857 | 9.857 | 0 | -0.10(-0.99%) | |
Dec 28, 2017 | 9.988 | 10.04 | 9.890 | 9.955 | 559,092 | -0.03(-0.33%) |
Dec 27, 2017 | 10.29 | 10.33 | 9.955 | 9.988 | 510,581 | -0.26(-2.57%) |
Dec 26, 2017 | 10.04 | 10.28 | 10.02 | 10.25 | 1,167,738 | +0.25(+2.46%) |
Dec 22, 2017 | 9.405 | 10.07 | 9.331 | 10.00 | 1,106,963 | +0.62(+6.57%) |
Dec 21, 2017 | 9.413 | 9.487 | 9.314 | 9.388 | 1,453,163 | +0.05(+0.53%) |
Dec 20, 2017 | 9.446 | 9.495 | 9.318 | 9.339 | 1,037,550 | +0.01(+0.09%) |
Dec 19, 2017 | 9.421 | 9.470 | 9.306 | 9.331 | 664,624 | -0.04(-0.44%) |
Dec 18, 2017 | 9.289 | 9.561 | 9.240 | 9.372 | 1,403,933 | +0.16(+1.69%) |
Dec 15, 2017 | 9.183 | 9.306 | 9.035 | 9.215 | 1,663,207 | +0.12(+1.26%) |
Dec 14, 2017 | 9.289 | 9.421 | 9.051 | 9.100 | 473,319 | -0.23(-2.47%) |
Dec 13, 2017 | 9.207 | 9.347 | 9.183 | 9.331 | 444,179 | +0.11(+1.16%) |
Dec 12, 2017 | 9.224 | 9.278 | 9.166 | 9.224 | 388,070 | +0.02(+0.18%) |
Dec 11, 2017 | 9.183 | 9.281 | 9.092 | 9.207 | 510,868 | +0.08(+0.90%) |
Dec 08, 2017 | 9.150 | 9.380 | 9.043 | 9.125 | 420,297 | +0.00(+0.00%) |
Dec 07, 2017 | 8.919 | 9.109 | 8.845 | 498,191 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.002 | 9.109 | 8.870 | 8.878 | 390,649 | -0.13(-1.46%) |
Dec 05, 2017 | 9.322 | 9.322 | 8.864 | 9.010 | 449,584 | -0.34(-3.61%) |
Dec 04, 2017 | 9.380 | 9.380 | 9.355 | 9.347 | 739,175 | -0.02(-0.18%) |
Dec 01, 2017 | 9.372 | 9.429 | 9.257 | 9.363 | 672,025 | +0.00(+0.00%) |
Nov 30, 2017 | 9.380 | 9.388 | 9.257 | 9.363 | 754,425 | +0.00(+0.00%) |
Nov 29, 2017 | 9.248 | 9.396 | 9.234 | 9.363 | 423,918 | +0.12(+1.24%) |
Nov 28, 2017 | 9.141 | 9.257 | 9.059 | 9.248 | 617,135 | +0.16(+1.81%) |
Nov 27, 2017 | 9.372 | 9.372 | 8.985 | 9.084 | 879,758 | -0.29(-3.07%) |
Nov 24, 2017 | 9.347 | 9.446 | 9.265 | 9.372 | 255,530 | +0.12(+1.24%) |
Nov 22, 2017 | 9.257 | 9.335 | 9.187 | 9.257 | 639,084 | +0.07(+0.72%) |
Nov 21, 2017 | 9.117 | 9.347 | 9.078 | 9.191 | 616,385 | +0.17(+1.91%) |
Nov 20, 2017 | 8.854 | 9.067 | 8.656 | 9.018 | 1,280,514 | +0.14(+1.57%) |
Nov 17, 2017 | 8.763 | 8.903 | 8.656 | 8.878 | 439,564 | +0.09(+1.03%) |
Nov 16, 2017 | 8.648 | 8.813 | 8.628 | 8.788 | 298,843 | +0.18(+2.10%) |
Nov 15, 2017 | 8.599 | 8.615 | 8.443 | 8.607 | 383,558 | -0.04(-0.48%) |
Nov 14, 2017 | 8.730 | 8.788 | 8.574 | 8.648 | 278,087 | -0.16(-1.77%) |
Nov 13, 2017 | 8.772 | 8.919 | 8.706 | 8.804 | 307,702 | -0.02(-0.19%) |
Nov 10, 2017 | 8.845 | 8.993 | 8.754 | 8.821 | 251,087 | -0.04(-0.46%) |
Nov 09, 2017 | 8.788 | 8.944 | 8.730 | 8.862 | 320,341 | +0.02(+0.28%) |
Nov 08, 2017 | 8.698 | 8.866 | 8.611 | 8.837 | 443,809 | +0.07(+0.75%) |
Nov 07, 2017 | 8.944 | 8.944 | 8.689 | 8.772 | 629,869 | -0.14(-1.57%) |
Nov 06, 2017 | 8.928 | 9.026 | 8.903 | 8.911 | 717,599 | +0.00(+0.00%) |
Nov 03, 2017 | 9.043 | 9.043 | 8.903 | 8.911 | 339,658 | -0.13(-1.45%) |
Nov 02, 2017 | 9.117 | 9.174 | 8.998 | 9.043 | 458,666 | -0.05(-0.54%) |