Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.250 | 9.450 | 8.800 | 8.850 | 119,499 | -0.35(-3.80%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.100 | 9.200 | 103,708 | -0.40(-4.17%) |
Jan 29, 2018 | 9.000 | 9.750 | 8.975 | 9.600 | 165,576 | +0.55(+6.08%) |
Jan 26, 2018 | 9.000 | 9.100 | 8.800 | 9.050 | 233,471 | +0.10(+1.12%) |
Jan 25, 2018 | 8.950 | 9.300 | 8.700 | 8.950 | 214,030 | +0.00(+0.00%) |
Jan 24, 2018 | 8.850 | 9.050 | 8.455 | 8.950 | 206,578 | +0.20(+2.29%) |
Jan 23, 2018 | 8.750 | 8.875 | 8.700 | 8.750 | 139,891 | -0.05(-0.57%) |
Jan 22, 2018 | 8.850 | 8.910 | 8.650 | 8.800 | 72,594 | -0.10(-1.12%) |
Jan 19, 2018 | 8.800 | 9.000 | 8.750 | 8.900 | 86,697 | +0.05(+0.56%) |
Jan 18, 2018 | 8.950 | 8.975 | 8.695 | 8.850 | 97,247 | -0.10(-1.12%) |
Jan 17, 2018 | 8.750 | 9.050 | 8.700 | 8.950 | 113,242 | +0.20(+2.29%) |
Jan 16, 2018 | 9.100 | 9.150 | 8.650 | 8.750 | 145,093 | -0.35(-3.85%) |
Jan 12, 2018 | 9.100 | 9.100 | 9.100 | 0 | +0.25(+2.82%) | |
Jan 11, 2018 | 8.900 | 9.025 | 8.800 | 8.850 | 182,843 | +0.00(+0.00%) |
Jan 10, 2018 | 9.050 | 9.050 | 8.800 | 8.850 | 107,545 | -0.25(-2.75%) |
Jan 09, 2018 | 9.300 | 9.390 | 9.050 | 9.100 | 80,695 | -0.10(-1.09%) |
Jan 08, 2018 | 9.350 | 9.400 | 9.200 | 9.200 | 149,297 | -0.20(-2.13%) |
Jan 05, 2018 | 9.550 | 9.700 | 9.350 | 9.400 | 59,768 | -0.20(-2.08%) |
Jan 04, 2018 | 9.400 | 9.760 | 9.300 | 9.600 | 114,356 | +0.20(+2.13%) |
Jan 03, 2018 | 9.700 | 9.800 | 9.250 | 9.400 | 126,931 | -0.30(-3.09%) |
Jan 02, 2018 | 9.900 | 10.00 | 9.650 | 9.700 | 113,277 | -0.20(-2.02%) |
Dec 29, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.10(+1.02%) | |
Dec 28, 2017 | 9.700 | 9.900 | 9.600 | 9.800 | 264,940 | +0.10(+1.03%) |
Dec 27, 2017 | 9.650 | 9.750 | 9.500 | 9.700 | 123,718 | +0.00(+0.00%) |
Dec 26, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 50,956 | +0.25(+2.65%) |
Dec 22, 2017 | 9.650 | 9.800 | 9.400 | 9.450 | 110,212 | -0.25(-2.58%) |
Dec 21, 2017 | 9.550 | 9.800 | 9.500 | 9.700 | 57,614 | +0.15(+1.57%) |
Dec 20, 2017 | 9.750 | 9.850 | 9.550 | 9.550 | 61,099 | -0.10(-1.04%) |
Dec 19, 2017 | 9.850 | 9.900 | 9.600 | 9.650 | 80,722 | -0.15(-1.53%) |
Dec 18, 2017 | 9.850 | 10.18 | 9.750 | 9.800 | 111,882 | -0.05(-0.51%) |
Dec 15, 2017 | 9.500 | 9.850 | 9.439 | 9.850 | 155,068 | +0.35(+3.68%) |
Dec 14, 2017 | 9.650 | 9.750 | 9.450 | 9.500 | 80,094 | -0.20(-2.06%) |
Dec 13, 2017 | 9.400 | 9.800 | 9.400 | 9.700 | 77,943 | +0.25(+2.65%) |
Dec 12, 2017 | 9.750 | 9.760 | 9.450 | 9.450 | 96,029 | -0.25(-2.58%) |
Dec 11, 2017 | 9.750 | 9.800 | 9.550 | 9.700 | 132,670 | -0.05(-0.51%) |
Dec 08, 2017 | 9.800 | 9.900 | 9.700 | 9.750 | 147,107 | +0.00(+0.00%) |
Dec 07, 2017 | 9.700 | 9.800 | 9.675 | 9.750 | 71,351 | +0.10(+1.04%) |
Dec 06, 2017 | 9.700 | 9.750 | 9.650 | 9.650 | 110,205 | -0.10(-1.03%) |
Dec 05, 2017 | 9.800 | 9.800 | 9.700 | 9.750 | 58,467 | +0.00(+0.00%) |
Dec 04, 2017 | 9.950 | 9.970 | 9.700 | 9.750 | 76,732 | -0.10(-1.02%) |
Dec 01, 2017 | 9.800 | 9.920 | 9.750 | 9.850 | 124,420 | +0.00(+0.00%) |
Nov 30, 2017 | 10.05 | 10.10 | 9.800 | 9.850 | 123,164 | -0.20(-1.99%) |
Nov 29, 2017 | 9.950 | 10.10 | 9.850 | 10.05 | 196,816 | +0.05(+0.50%) |
Nov 28, 2017 | 10.05 | 10.14 | 9.900 | 10.00 | 151,162 | +0.00(+0.00%) |
Nov 27, 2017 | 9.850 | 10.10 | 9.800 | 10.00 | 135,557 | +0.10(+1.01%) |
Nov 24, 2017 | 9.800 | 9.950 | 9.700 | 9.900 | 52,556 | +0.15(+1.54%) |
Nov 22, 2017 | 9.800 | 10.05 | 9.750 | 9.750 | 91,704 | +0.00(+0.00%) |
Nov 21, 2017 | 9.750 | 9.950 | 9.605 | 9.750 | 123,915 | +0.05(+0.52%) |
Nov 20, 2017 | 9.950 | 10.10 | 9.550 | 9.700 | 137,848 | -0.20(-2.02%) |
Nov 17, 2017 | 10.00 | 10.10 | 9.850 | 9.900 | 160,883 | -0.10(-1.00%) |
Nov 16, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 136,161 | +0.05(+0.50%) |
Nov 15, 2017 | 9.850 | 10.05 | 9.800 | 9.950 | 89,896 | +0.05(+0.51%) |
Nov 14, 2017 | 9.800 | 10.00 | 9.800 | 9.900 | 71,466 | +0.00(+0.00%) |
Nov 13, 2017 | 9.950 | 10.00 | 9.850 | 9.900 | 88,405 | -0.10(-1.00%) |
Nov 10, 2017 | 9.750 | 10.25 | 9.750 | 10.00 | 112,326 | +0.15(+1.52%) |
Nov 09, 2017 | 9.850 | 10.15 | 9.600 | 9.850 | 193,033 | +0.00(+0.00%) |
Nov 08, 2017 | 10.05 | 10.10 | 9.700 | 9.850 | 327,951 | -0.15(-1.50%) |
Nov 07, 2017 | 11.45 | 12.00 | 9.850 | 10.00 | 898,769 | -4.15(-29.33%) |
Nov 06, 2017 | 13.85 | 14.30 | 13.80 | 14.15 | 151,803 | +0.30(+2.17%) |
Nov 03, 2017 | 14.15 | 14.15 | 13.75 | 13.85 | 197,605 | -0.35(-2.46%) |
Nov 02, 2017 | 14.25 | 14.30 | 13.80 | 14.20 | 72,394 | -0.05(-0.35%) |