Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.832 | 8.933 | 8.677 | 8.890 | 1,899,428 | +0.14(+1.55%) |
Jan 30, 2018 | 8.726 | 8.813 | 8.697 | 8.755 | 2,458,086 | -0.03(-0.33%) |
Jan 29, 2018 | 8.919 | 8.967 | 8.774 | 8.784 | 2,264,306 | -0.14(-1.52%) |
Jan 26, 2018 | 9.199 | 9.199 | 8.880 | 8.919 | 2,355,198 | -0.25(-2.74%) |
Jan 25, 2018 | 9.470 | 9.470 | 9.132 | 9.170 | 1,111,996 | -0.18(-1.96%) |
Jan 24, 2018 | 9.392 | 9.528 | 9.228 | 9.354 | 1,397,502 | +0.02(+0.21%) |
Jan 23, 2018 | 9.305 | 9.354 | 9.141 | 9.334 | 2,577,349 | +0.02(+0.21%) |
Jan 22, 2018 | 9.305 | 9.354 | 9.151 | 9.315 | 3,324,595 | +0.02(+0.21%) |
Jan 19, 2018 | 9.325 | 9.373 | 9.180 | 9.296 | 2,248,896 | -0.03(-0.31%) |
Jan 18, 2018 | 9.325 | 9.392 | 9.238 | 9.325 | 1,567,636 | -0.07(-0.72%) |
Jan 17, 2018 | 9.305 | 9.479 | 9.274 | 9.392 | 3,406,352 | +0.16(+1.78%) |
Jan 16, 2018 | 9.557 | 9.557 | 9.151 | 9.228 | 2,555,869 | -0.30(-3.14%) |
Jan 12, 2018 | 9.528 | 9.528 | 9.528 | 0 | +0.06(+0.61%) | |
Jan 11, 2018 | 9.248 | 9.537 | 9.199 | 9.470 | 2,294,021 | +0.26(+2.83%) |
Jan 10, 2018 | 9.016 | 9.344 | 8.987 | 9.209 | 4,403,134 | +0.16(+1.82%) |
Jan 09, 2018 | 9.248 | 9.256 | 8.967 | 9.045 | 3,614,708 | -0.19(-2.09%) |
Jan 08, 2018 | 9.450 | 9.499 | 9.219 | 9.238 | 2,041,399 | -0.22(-2.35%) |
Jan 05, 2018 | 9.528 | 9.547 | 9.383 | 9.460 | 1,167,784 | +0.01(+0.10%) |
Jan 04, 2018 | 9.412 | 9.489 | 9.277 | 9.450 | 1,469,255 | +0.10(+1.03%) |
Jan 03, 2018 | 9.392 | 9.450 | 9.064 | 9.354 | 2,782,473 | -0.01(-0.10%) |
Jan 02, 2018 | 8.977 | 9.383 | 8.919 | 9.363 | 2,689,562 | +0.44(+4.98%) |
Dec 29, 2017 | 8.919 | 8.919 | 8.919 | 0 | -0.14(-1.49%) | |
Dec 28, 2017 | 8.948 | 9.064 | 8.842 | 9.054 | 2,522,430 | +0.16(+1.85%) |
Dec 27, 2017 | 9.024 | 9.052 | 8.809 | 8.890 | 2,633,973 | -0.06(-0.64%) |
Dec 26, 2017 | 9.005 | 9.043 | 8.833 | 8.947 | 1,692,220 | -0.06(-0.64%) |
Dec 22, 2017 | 9.339 | 9.368 | 8.989 | 9.005 | 4,359,206 | -0.41(-4.37%) |
Dec 21, 2017 | 9.569 | 9.626 | 9.401 | 9.416 | 1,889,604 | -0.13(-1.40%) |
Dec 20, 2017 | 9.798 | 9.798 | 9.406 | 9.550 | 2,722,074 | -0.22(-2.25%) |
Dec 19, 2017 | 9.903 | 9.922 | 9.698 | 9.769 | 1,298,762 | -0.15(-1.54%) |
Dec 18, 2017 | 9.645 | 9.951 | 9.645 | 9.922 | 1,866,489 | +0.28(+2.87%) |
Dec 15, 2017 | 9.903 | 9.951 | 9.631 | 9.645 | 1,945,144 | -0.22(-2.23%) |
Dec 14, 2017 | 9.922 | 10.05 | 9.836 | 9.865 | 1,382,195 | -0.07(-0.67%) |
Dec 13, 2017 | 10.08 | 10.10 | 9.932 | 9.932 | 1,107,347 | -0.07(-0.67%) |
Dec 12, 2017 | 10.13 | 10.20 | 9.961 | 9.999 | 1,785,514 | -0.11(-1.04%) |
Dec 11, 2017 | 9.932 | 10.18 | 9.903 | 10.10 | 1,979,863 | +0.19(+1.93%) |
Dec 08, 2017 | 9.970 | 10.06 | 9.865 | 9.913 | 1,529,615 | -0.04(-0.38%) |
Dec 07, 2017 | 9.846 | 10.01 | 9.779 | 9.951 | 1,514,167 | +0.11(+1.07%) |
Dec 06, 2017 | 10.13 | 10.29 | 9.798 | 9.846 | 2,033,691 | -0.31(-3.01%) |
Dec 05, 2017 | 10.18 | 10.42 | 9.894 | 10.15 | 3,670,839 | -0.09(-0.84%) |
Dec 04, 2017 | 9.435 | 10.23 | 9.397 | 10.24 | 11,365,070 | +1.18(+12.97%) |
Dec 01, 2017 | 9.043 | 9.129 | 8.938 | 9.062 | 1,736,854 | +0.10(+1.07%) |
Nov 30, 2017 | 8.785 | 8.971 | 8.727 | 8.966 | 1,970,798 | +0.23(+2.63%) |
Nov 29, 2017 | 8.670 | 8.794 | 8.594 | 8.737 | 1,981,185 | +0.11(+1.22%) |
Nov 28, 2017 | 8.747 | 8.804 | 8.508 | 8.632 | 3,763,332 | -0.16(-1.85%) |
Nov 27, 2017 | 9.483 | 9.502 | 8.775 | 8.794 | 3,898,178 | -0.67(-7.07%) |
Nov 24, 2017 | 9.540 | 9.616 | 9.435 | 9.464 | 1,417,999 | +0.03(+0.30%) |
Nov 22, 2017 | 9.311 | 9.464 | 9.258 | 9.435 | 1,910,965 | +0.15(+1.65%) |
Nov 21, 2017 | 9.100 | 9.339 | 9.100 | 9.282 | 2,659,964 | +0.23(+2.53%) |
Nov 20, 2017 | 8.919 | 9.129 | 8.900 | 9.052 | 1,468,657 | +0.08(+0.85%) |
Nov 17, 2017 | 8.699 | 8.986 | 8.699 | 8.976 | 1,335,434 | +0.27(+3.07%) |
Nov 16, 2017 | 8.517 | 8.756 | 8.474 | 8.708 | 2,070,783 | +0.25(+2.94%) |
Nov 15, 2017 | 8.498 | 8.560 | 8.250 | 8.460 | 2,274,755 | -0.20(-2.32%) |
Nov 14, 2017 | 8.919 | 8.947 | 8.641 | 8.661 | 1,709,677 | -0.31(-3.41%) |
Nov 13, 2017 | 8.909 | 9.052 | 8.804 | 8.966 | 3,242,168 | +0.02(+0.21%) |
Nov 10, 2017 | 8.938 | 9.215 | 8.919 | 8.947 | 2,672,145 | +0.02(+0.21%) |
Nov 09, 2017 | 8.259 | 9.311 | 8.250 | 8.928 | 8,422,226 | +0.31(+3.55%) |
Nov 08, 2017 | 8.565 | 8.708 | 8.541 | 8.622 | 1,696,281 | +0.10(+1.12%) |
Nov 07, 2017 | 8.393 | 8.613 | 8.345 | 8.527 | 2,830,691 | +0.21(+2.53%) |
Nov 06, 2017 | 8.144 | 8.336 | 8.125 | 8.316 | 2,119,749 | +0.21(+2.59%) |
Nov 03, 2017 | 8.097 | 8.144 | 8.001 | 8.106 | 1,198,395 | -0.03(-0.35%) |
Nov 02, 2017 | 8.077 | 8.254 | 8.049 | 8.135 | 2,547,541 | +0.10(+1.19%) |