Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.680 | 9.720 | 8.800 | 9.590 | 370,993 | -0.03(-0.31%) |
Jan 30, 2018 | 9.770 | 10.05 | 9.550 | 9.620 | 264,141 | -0.26(-2.63%) |
Jan 29, 2018 | 10.08 | 10.22 | 9.608 | 9.880 | 280,996 | -0.21(-2.08%) |
Jan 26, 2018 | 10.74 | 10.79 | 10.02 | 10.09 | 400,392 | -0.70(-6.49%) |
Jan 25, 2018 | 10.83 | 11.09 | 10.59 | 10.79 | 630,617 | -0.08(-0.74%) |
Jan 24, 2018 | 11.00 | 11.15 | 10.05 | 10.87 | 706,014 | -0.07(-0.64%) |
Jan 23, 2018 | 9.750 | 11.19 | 9.750 | 10.94 | 1,892,412 | +1.37(+14.32%) |
Jan 22, 2018 | 8.800 | 9.690 | 8.800 | 9.570 | 599,787 | +0.74(+8.38%) |
Jan 19, 2018 | 8.920 | 9.000 | 8.590 | 8.830 | 162,162 | -0.14(-1.56%) |
Jan 18, 2018 | 9.500 | 9.830 | 8.940 | 8.970 | 386,878 | -0.37(-3.91%) |
Jan 17, 2018 | 8.760 | 9.539 | 8.670 | 9.335 | 928,758 | +0.69(+7.92%) |
Jan 16, 2018 | 8.970 | 9.242 | 8.350 | 8.650 | 311,784 | +0.23(+2.73%) |
Jan 12, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.01(-0.12%) | |
Jan 11, 2018 | 8.490 | 8.610 | 8.380 | 8.430 | 154,780 | -0.06(-0.71%) |
Jan 10, 2018 | 8.520 | 8.550 | 8.250 | 8.490 | 138,971 | -0.03(-0.35%) |
Jan 09, 2018 | 8.470 | 8.570 | 8.160 | 8.520 | 209,307 | +0.05(+0.59%) |
Jan 08, 2018 | 8.790 | 8.790 | 8.160 | 8.470 | 279,636 | -0.29(-3.31%) |
Jan 05, 2018 | 9.280 | 9.480 | 8.670 | 8.760 | 702,644 | -0.54(-5.81%) |
Jan 04, 2018 | 9.300 | 9.370 | 8.920 | 9.300 | 284,019 | -0.01(-0.11%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.080 | 9.310 | 241,731 | -0.05(-0.53%) |
Jan 02, 2018 | 9.000 | 9.670 | 9.000 | 9.360 | 481,135 | +0.33(+3.65%) |
Dec 29, 2017 | 9.030 | 9.030 | 9.030 | 0 | -0.46(-4.85%) | |
Dec 28, 2017 | 9.280 | 9.570 | 8.644 | 9.490 | 412,062 | +0.25(+2.71%) |
Dec 27, 2017 | 8.700 | 9.500 | 8.680 | 9.240 | 583,651 | +0.54(+6.21%) |
Dec 26, 2017 | 8.400 | 8.770 | 8.216 | 8.700 | 167,863 | +0.33(+3.94%) |
Dec 22, 2017 | 8.700 | 9.000 | 8.230 | 8.370 | 368,957 | -0.26(-3.01%) |
Dec 21, 2017 | 8.030 | 8.930 | 7.838 | 8.630 | 492,548 | +0.65(+8.15%) |
Dec 20, 2017 | 7.390 | 8.163 | 7.390 | 7.980 | 290,128 | +0.63(+8.57%) |
Dec 19, 2017 | 7.200 | 7.430 | 6.800 | 7.350 | 145,657 | +0.17(+2.37%) |
Dec 18, 2017 | 7.590 | 7.650 | 7.030 | 7.180 | 191,663 | -0.42(-5.46%) |
Dec 15, 2017 | 7.300 | 7.829 | 7.220 | 7.595 | 358,783 | +0.29(+3.90%) |
Dec 14, 2017 | 7.150 | 7.700 | 7.030 | 7.310 | 1,057,045 | -0.53(-6.76%) |
Dec 13, 2017 | 7.500 | 7.980 | 7.500 | 7.840 | 176,747 | +0.34(+4.53%) |
Dec 12, 2017 | 7.750 | 7.850 | 7.350 | 7.500 | 121,846 | -0.20(-2.60%) |
Dec 11, 2017 | 7.550 | 7.800 | 7.550 | 7.700 | 100,552 | +0.14(+1.85%) |
Dec 08, 2017 | 7.650 | 7.939 | 7.383 | 7.560 | 170,217 | -0.08(-1.05%) |
Dec 07, 2017 | 8.080 | 8.190 | 7.610 | 7.640 | 302,329 | -0.30(-3.78%) |
Dec 06, 2017 | 8.030 | 8.350 | 7.630 | 7.940 | 182,228 | -0.09(-1.12%) |
Dec 05, 2017 | 8.120 | 8.496 | 8.030 | 8.030 | 144,709 | -0.02(-0.25%) |
Dec 04, 2017 | 8.550 | 8.700 | 8.010 | 8.050 | 88,841 | -0.49(-5.74%) |
Dec 01, 2017 | 8.560 | 8.760 | 8.110 | 8.540 | 119,366 | +0.06(+0.71%) |
Nov 30, 2017 | 8.170 | 8.640 | 8.070 | 8.480 | 237,015 | +0.41(+5.08%) |
Nov 29, 2017 | 8.270 | 8.500 | 7.960 | 8.070 | 201,245 | -0.33(-3.93%) |
Nov 28, 2017 | 9.050 | 9.194 | 8.250 | 8.400 | 253,991 | -0.49(-5.56%) |
Nov 27, 2017 | 9.510 | 9.640 | 8.750 | 8.895 | 406,551 | -0.69(-7.15%) |
Nov 24, 2017 | 9.520 | 9.740 | 9.370 | 9.580 | 77,746 | +0.14(+1.48%) |
Nov 22, 2017 | 9.890 | 9.920 | 9.260 | 9.440 | 161,008 | -0.40(-4.07%) |
Nov 21, 2017 | 9.650 | 9.910 | 9.411 | 9.840 | 250,926 | +0.13(+1.34%) |
Nov 20, 2017 | 9.640 | 10.24 | 9.351 | 9.710 | 620,128 | +0.17(+1.78%) |
Nov 17, 2017 | 9.370 | 9.900 | 9.250 | 9.540 | 289,774 | +0.06(+0.63%) |
Nov 16, 2017 | 9.400 | 9.830 | 8.600 | 9.480 | 375,734 | +0.08(+0.85%) |
Nov 15, 2017 | 8.480 | 9.690 | 8.310 | 9.400 | 525,640 | +1.14(+13.80%) |
Nov 14, 2017 | 7.860 | 8.340 | 7.844 | 8.260 | 138,016 | +0.31(+3.90%) |
Nov 13, 2017 | 8.090 | 8.270 | 7.610 | 7.950 | 185,822 | -0.09(-1.12%) |
Nov 10, 2017 | 7.870 | 8.240 | 7.870 | 8.040 | 146,659 | +0.02(+0.25%) |
Nov 09, 2017 | 7.940 | 8.250 | 7.630 | 8.020 | 206,848 | +0.01(+0.12%) |
Nov 08, 2017 | 7.930 | 8.160 | 7.851 | 8.010 | 168,276 | -0.05(-0.62%) |
Nov 07, 2017 | 8.120 | 8.480 | 7.850 | 8.060 | 382,037 | +0.09(+1.13%) |
Nov 06, 2017 | 7.710 | 8.220 | 7.440 | 7.970 | 405,692 | +0.19(+2.44%) |
Nov 03, 2017 | 7.300 | 8.230 | 7.200 | 7.780 | 957,031 | +0.55(+7.61%) |
Nov 02, 2017 | 6.000 | 7.890 | 5.880 | 7.230 | 2,255,098 | +1.59(+28.19%) |