Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.050 | 9.050 | 8.750 | 8.800 | 794,598 | -0.20(-2.22%) |
Jan 30, 2018 | 9.450 | 9.600 | 9.000 | 9.000 | 854,902 | -0.65(-6.74%) |
Jan 29, 2018 | 9.700 | 10.00 | 9.525 | 9.650 | 666,502 | -0.10(-1.03%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.650 | 9.750 | 748,611 | +0.05(+0.52%) |
Jan 25, 2018 | 9.700 | 9.800 | 9.525 | 9.700 | 634,085 | +0.05(+0.52%) |
Jan 24, 2018 | 9.800 | 9.900 | 9.650 | 9.650 | 1,117,409 | -0.15(-1.53%) |
Jan 23, 2018 | 10.20 | 10.55 | 9.750 | 9.800 | 1,010,382 | -0.45(-4.39%) |
Jan 22, 2018 | 9.600 | 10.25 | 9.500 | 10.25 | 668,868 | +0.70(+7.33%) |
Jan 19, 2018 | 9.600 | 9.700 | 9.400 | 9.550 | 617,993 | -0.05(-0.52%) |
Jan 18, 2018 | 9.650 | 9.750 | 9.450 | 9.600 | 539,839 | -0.10(-1.03%) |
Jan 17, 2018 | 9.800 | 9.950 | 9.500 | 9.700 | 578,508 | -0.05(-0.51%) |
Jan 16, 2018 | 10.20 | 10.40 | 9.750 | 9.750 | 693,271 | -0.35(-3.47%) |
Jan 12, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.45(+4.66%) | |
Jan 11, 2018 | 9.350 | 9.750 | 9.250 | 9.650 | 641,966 | +0.35(+3.76%) |
Jan 10, 2018 | 9.300 | 717,885 | +0.05(+0.54%) | |||
Jan 09, 2018 | 9.400 | 9.500 | 9.200 | 9.250 | 742,792 | -0.10(-1.07%) |
Jan 08, 2018 | 9.450 | 9.500 | 9.250 | 9.350 | 793,316 | -0.05(-0.53%) |
Jan 05, 2018 | 9.500 | 9.600 | 9.350 | 9.400 | 398,324 | +0.00(+0.00%) |
Jan 04, 2018 | 9.600 | 9.650 | 9.275 | 9.400 | 747,140 | -0.15(-1.57%) |
Jan 03, 2018 | 9.500 | 9.700 | 9.350 | 9.550 | 471,280 | +0.10(+1.06%) |
Jan 02, 2018 | 9.450 | 9.500 | 9.300 | 9.450 | 392,685 | +0.02(+0.27%) |
Dec 29, 2017 | 9.425 | 9.425 | 9.425 | 0 | +0.03(+0.27%) | |
Dec 28, 2017 | 9.400 | 9.450 | 9.250 | 9.400 | 313,849 | +0.00(+0.00%) |
Dec 27, 2017 | 9.400 | 9.450 | 9.300 | 9.400 | 517,746 | -0.05(-0.53%) |
Dec 26, 2017 | 9.400 | 9.500 | 9.300 | 9.450 | 438,117 | +0.05(+0.53%) |
Dec 22, 2017 | 9.500 | 9.500 | 9.300 | 9.400 | 420,936 | -0.10(-1.05%) |
Dec 21, 2017 | 9.450 | 9.600 | 9.450 | 9.500 | 295,037 | +0.05(+0.53%) |
Dec 20, 2017 | 9.550 | 9.550 | 9.350 | 9.450 | 412,772 | -0.10(-1.05%) |
Dec 19, 2017 | 9.850 | 9.850 | 9.400 | 9.550 | 533,175 | -0.30(-3.05%) |
Dec 18, 2017 | 9.800 | 9.850 | 9.550 | 9.850 | 989,373 | +0.20(+2.07%) |
Dec 15, 2017 | 9.350 | 9.700 | 9.250 | 9.650 | 1,733,313 | +0.30(+3.21%) |
Dec 14, 2017 | 9.450 | 9.450 | 9.200 | 9.350 | 664,863 | -0.05(-0.53%) |
Dec 13, 2017 | 9.550 | 9.650 | 9.400 | 9.400 | 774,576 | -0.12(-1.31%) |
Dec 12, 2017 | 9.650 | 9.750 | 9.500 | 9.525 | 457,813 | -0.12(-1.30%) |
Dec 11, 2017 | 9.350 | 9.650 | 9.300 | 9.650 | 784,258 | +0.35(+3.76%) |
Dec 08, 2017 | 9.350 | 9.500 | 9.225 | 9.300 | 582,076 | +0.00(+0.00%) |
Dec 07, 2017 | 9.300 | 9.350 | 9.150 | 9.300 | 1,437,696 | +0.05(+0.54%) |
Dec 06, 2017 | 9.250 | 9.380 | 9.200 | 9.250 | 1,428,853 | -0.05(-0.54%) |
Dec 05, 2017 | 9.400 | 9.475 | 9.250 | 9.300 | 1,003,347 | -0.15(-1.59%) |
Dec 04, 2017 | 9.350 | 9.800 | 9.300 | 9.450 | 1,436,946 | +0.15(+1.61%) |
Dec 01, 2017 | 9.400 | 9.400 | 9.150 | 9.300 | 1,938,872 | -0.05(-0.53%) |
Nov 30, 2017 | 9.450 | 9.550 | 9.100 | 9.350 | 2,035,510 | +0.00(+0.00%) |
Nov 29, 2017 | 9.550 | 9.700 | 9.250 | 9.350 | 1,070,893 | -0.20(-2.09%) |
Nov 28, 2017 | 9.300 | 9.600 | 9.150 | 9.550 | 873,839 | +0.35(+3.80%) |
Nov 27, 2017 | 9.300 | 9.800 | 9.200 | 9.200 | 1,582,676 | -0.05(-0.54%) |
Nov 24, 2017 | 9.250 | 9.425 | 9.100 | 9.250 | 373,045 | -0.05(-0.54%) |
Nov 22, 2017 | 8.900 | 9.450 | 8.750 | 9.300 | 616,483 | +0.45(+5.08%) |
Nov 21, 2017 | 8.300 | 8.950 | 8.275 | 8.850 | 1,422,948 | +0.60(+7.27%) |
Nov 20, 2017 | 8.450 | 8.500 | 8.150 | 8.250 | 1,955,892 | -0.10(-1.20%) |
Nov 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 1,252,412 | +0.00(+0.00%) |
Nov 16, 2017 | 8.400 | 8.550 | 8.200 | 8.350 | 722,686 | -0.05(-0.60%) |
Nov 15, 2017 | 8.150 | 8.450 | 7.900 | 8.400 | 691,600 | +0.20(+2.44%) |
Nov 14, 2017 | 8.500 | 8.500 | 8.150 | 8.200 | 1,038,891 | -0.30(-3.53%) |
Nov 13, 2017 | 8.550 | 8.700 | 8.400 | 8.500 | 924,977 | -0.05(-0.58%) |
Nov 10, 2017 | 8.700 | 8.850 | 8.550 | 8.550 | 610,232 | -0.20(-2.29%) |
Nov 09, 2017 | 8.700 | 8.925 | 8.550 | 8.750 | 782,443 | +0.07(+0.86%) |
Nov 08, 2017 | 8.450 | 8.875 | 7.950 | 8.675 | 2,398,242 | +0.18(+2.06%) |
Nov 07, 2017 | 9.800 | 9.800 | 8.450 | 8.500 | 2,336,616 | -3.00(-26.09%) |
Nov 06, 2017 | 11.15 | 11.53 | 11.05 | 11.50 | 1,011,390 | +0.30(+2.68%) |
Nov 03, 2017 | 11.20 | 11.25 | 10.95 | 11.20 | 478,868 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 854,364 | +0.45(+4.19%) |