Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.78 | 11.81 | 11.23 | 11.32 | 529,285 | +0.07(+0.62%) |
Jan 30, 2018 | 11.35 | 11.43 | 11.11 | 11.25 | 547,025 | -0.02(-0.18%) |
Jan 29, 2018 | 11.44 | 11.66 | 11.19 | 11.27 | 355,288 | +0.01(+0.09%) |
Jan 26, 2018 | 11.10 | 11.39 | 11.10 | 11.26 | 255,641 | +0.25(+2.27%) |
Jan 25, 2018 | 10.60 | 11.17 | 10.57 | 11.01 | 448,560 | +0.31(+2.90%) |
Jan 24, 2018 | 10.47 | 10.85 | 10.42 | 10.70 | 442,809 | +0.60(+5.94%) |
Jan 23, 2018 | 9.940 | 10.12 | 9.781 | 10.10 | 256,936 | -0.17(-1.66%) |
Jan 22, 2018 | 10.14 | 10.28 | 10.00 | 10.27 | 191,980 | +0.13(+1.28%) |
Jan 19, 2018 | 10.02 | 10.17 | 9.820 | 10.14 | 190,162 | +0.12(+1.20%) |
Jan 18, 2018 | 9.950 | 10.19 | 9.890 | 10.02 | 295,910 | +0.21(+2.14%) |
Jan 17, 2018 | 9.480 | 9.840 | 9.460 | 9.810 | 342,470 | +0.51(+5.48%) |
Jan 16, 2018 | 9.160 | 9.530 | 9.160 | 9.300 | 291,162 | +0.14(+1.53%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | -0.02(-0.22%) | |
Jan 11, 2018 | 9.060 | 9.210 | 8.910 | 9.180 | 438,378 | -0.24(-2.55%) |
Jan 10, 2018 | 9.430 | 9.460 | 9.240 | 9.420 | 185,945 | -0.09(-0.95%) |
Jan 09, 2018 | 9.710 | 9.710 | 9.440 | 9.510 | 192,331 | -0.21(-2.16%) |
Jan 08, 2018 | 9.750 | 9.760 | 9.630 | 9.720 | 163,976 | -0.03(-0.31%) |
Jan 05, 2018 | 9.660 | 9.940 | 9.629 | 9.750 | 256,937 | +0.00(+0.00%) |
Jan 04, 2018 | 9.450 | 9.760 | 9.380 | 9.750 | 376,947 | +0.47(+5.06%) |
Jan 03, 2018 | 9.500 | 9.510 | 9.235 | 9.280 | 353,151 | -0.07(-0.75%) |
Jan 02, 2018 | 9.150 | 9.300 | 9.075 | 9.350 | 684,631 | +0.59(+6.74%) |
Dec 29, 2017 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.760 | 8.800 | 8.700 | 8.770 | 126,194 | +0.15(+1.74%) |
Dec 27, 2017 | 8.650 | 8.710 | 8.550 | 8.620 | 178,938 | -0.17(-1.93%) |
Dec 26, 2017 | 8.730 | 8.840 | 8.580 | 8.790 | 208,557 | +0.00(+0.00%) |
Dec 22, 2017 | 8.700 | 8.810 | 8.640 | 8.790 | 452,608 | +0.18(+2.09%) |
Dec 21, 2017 | 8.470 | 8.760 | 8.400 | 8.610 | 373,080 | +0.07(+0.82%) |
Dec 20, 2017 | 8.470 | 8.720 | 8.450 | 8.540 | 220,388 | +0.15(+1.79%) |
Dec 19, 2017 | 8.370 | 8.500 | 8.290 | 8.390 | 184,705 | -0.12(-1.41%) |
Dec 18, 2017 | 8.520 | 8.620 | 8.400 | 8.510 | 255,149 | +0.16(+1.92%) |
Dec 15, 2017 | 8.150 | 8.430 | 8.150 | 8.350 | 212,568 | +0.12(+1.46%) |
Dec 14, 2017 | 8.210 | 8.440 | 8.130 | 8.230 | 314,890 | -0.19(-2.26%) |
Dec 13, 2017 | 8.510 | 8.624 | 8.320 | 8.420 | 267,526 | -0.11(-1.29%) |
Dec 12, 2017 | 8.240 | 8.740 | 8.110 | 8.530 | 492,712 | +0.05(+0.59%) |
Dec 11, 2017 | 8.500 | 8.740 | 8.430 | 8.480 | 565,669 | -0.13(-1.51%) |
Dec 08, 2017 | 8.870 | 8.960 | 8.540 | 8.610 | 347,568 | -0.21(-2.38%) |
Dec 07, 2017 | 8.310 | 9.210 | 8.300 | 8.820 | 760,151 | -0.19(-2.11%) |
Dec 06, 2017 | 8.930 | 9.030 | 8.790 | 9.010 | 258,884 | +0.13(+1.46%) |
Dec 05, 2017 | 8.980 | 9.190 | 8.870 | 8.880 | 351,760 | +0.06(+0.68%) |
Dec 04, 2017 | 8.890 | 8.980 | 8.820 | 8.820 | 398,770 | +0.22(+2.56%) |
Dec 01, 2017 | 8.770 | 8.830 | 8.550 | 8.600 | 645,337 | +0.07(+0.82%) |
Nov 30, 2017 | 8.370 | 8.620 | 8.193 | 8.530 | 729,143 | -0.52(-5.75%) |
Nov 29, 2017 | 9.290 | 9.309 | 8.850 | 9.050 | 610,160 | -0.25(-2.69%) |
Nov 28, 2017 | 9.320 | 9.530 | 9.180 | 9.300 | 464,161 | +0.06(+0.65%) |
Nov 27, 2017 | 8.910 | 9.370 | 8.840 | 9.240 | 719,209 | +0.41(+4.64%) |
Nov 24, 2017 | 9.090 | 9.090 | 8.800 | 8.830 | 202,683 | -0.12(-1.34%) |
Nov 22, 2017 | 8.830 | 9.080 | 8.614 | 8.950 | 390,268 | +0.25(+2.87%) |
Nov 21, 2017 | 8.800 | 9.040 | 8.700 | 8.700 | 531,380 | +0.24(+2.79%) |
Nov 20, 2017 | 8.388 | 8.580 | 8.312 | 8.464 | 199,152 | +0.10(+1.15%) |
Nov 17, 2017 | 8.052 | 8.384 | 8.048 | 8.368 | 345,107 | +0.34(+4.29%) |
Nov 16, 2017 | 7.888 | 8.084 | 7.860 | 8.024 | 372,475 | +0.13(+1.67%) |
Nov 15, 2017 | 7.784 | 7.904 | 7.596 | 7.892 | 407,717 | +0.22(+2.92%) |
Nov 14, 2017 | 7.796 | 7.836 | 7.588 | 7.668 | 423,697 | -0.17(-2.19%) |
Nov 13, 2017 | 7.828 | 8.040 | 7.716 | 7.840 | 813,380 | -0.36(-4.39%) |
Nov 10, 2017 | 8.192 | 8.380 | 8.100 | 8.200 | 351,105 | -0.28(-3.30%) |
Nov 09, 2017 | 8.484 | 8.684 | 8.316 | 8.480 | 642,505 | -0.12(-1.40%) |
Nov 08, 2017 | 8.160 | 8.648 | 7.980 | 8.600 | 1,050,085 | +0.94(+12.21%) |
Nov 07, 2017 | 8.000 | 8.000 | 7.460 | 7.664 | 970,882 | -0.55(-6.67%) |
Nov 06, 2017 | 8.072 | 8.304 | 8.032 | 8.212 | 987,167 | +0.21(+2.65%) |
Nov 03, 2017 | 8.388 | 8.388 | 7.692 | 8.000 | 879,440 | -0.58(-6.80%) |
Nov 02, 2017 | 8.440 | 8.588 | 8.272 | 8.584 | 252,582 | +0.07(+0.80%) |