Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.530 | 10.11 | 9.530 | 9.800 | 17,469 | -0.63(-6.04%) |
Jan 30, 2018 | 10.06 | 10.43 | 10.06 | 10.43 | 13,825 | +0.53(+5.35%) |
Jan 29, 2018 | 9.960 | 10.17 | 9.900 | 9.900 | 17,369 | -0.50(-4.81%) |
Jan 26, 2018 | 10.33 | 10.45 | 10.24 | 10.40 | 9,436 | +0.45(+4.52%) |
Jan 25, 2018 | 10.25 | 10.25 | 9.950 | 9.950 | 14,467 | +0.14(+1.43%) |
Jan 24, 2018 | 10.16 | 10.16 | 9.810 | 9.810 | 5,478 | -0.35(-3.44%) |
Jan 23, 2018 | 10.01 | 10.16 | 9.840 | 10.16 | 29,613 | +0.04(+0.40%) |
Jan 22, 2018 | 10.02 | 10.13 | 9.990 | 10.12 | 14,480 | +0.30(+3.05%) |
Jan 19, 2018 | 9.880 | 10.09 | 9.820 | 9.820 | 8,950 | +0.04(+0.38%) |
Jan 18, 2018 | 9.866 | 9.900 | 9.560 | 9.783 | 8,402 | -0.01(-0.07%) |
Jan 17, 2018 | 9.470 | 9.790 | 9.470 | 9.790 | 23,676 | +0.14(+1.45%) |
Jan 16, 2018 | 9.800 | 9.930 | 9.460 | 9.650 | 26,793 | -0.13(-1.33%) |
Jan 12, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.08(+0.82%) | |
Jan 11, 2018 | 9.430 | 9.750 | 9.430 | 9.700 | 13,505 | +0.35(+3.74%) |
Jan 10, 2018 | 9.160 | 9.480 | 9.110 | 9.350 | 8,925 | +0.14(+1.52%) |
Jan 09, 2018 | 9.280 | 9.560 | 9.210 | 9.210 | 24,932 | -0.55(-5.64%) |
Jan 08, 2018 | 9.650 | 9.770 | 9.530 | 9.760 | 10,730 | +0.06(+0.62%) |
Jan 05, 2018 | 9.740 | 9.740 | 9.400 | 9.700 | 6,144 | +0.37(+3.97%) |
Jan 04, 2018 | 9.360 | 9.580 | 9.330 | 9.330 | 5,288 | -0.45(-4.60%) |
Jan 03, 2018 | 9.780 | 9.780 | 9.780 | 9.780 | 2,807 | -0.06(-0.61%) |
Jan 02, 2018 | 9.688 | 9.840 | 9.500 | 9.840 | 8,019 | +0.30(+3.14%) |
Dec 29, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.30(+3.25%) | |
Dec 28, 2017 | 9.580 | 9.580 | 9.240 | 9.240 | 5,282 | -0.16(-1.70%) |
Dec 27, 2017 | 9.430 | 9.430 | 9.400 | 9.400 | 3,413 | +0.16(+1.73%) |
Dec 26, 2017 | 9.300 | 9.370 | 9.240 | 9.240 | 6,364 | -0.06(-0.65%) |
Dec 22, 2017 | 9.300 | 9.300 | 9.290 | 9.300 | 5,019 | +0.18(+1.97%) |
Dec 21, 2017 | 9.250 | 9.250 | 9.120 | 9.120 | 5,879 | -0.14(-1.51%) |
Dec 20, 2017 | 9.030 | 9.260 | 9.030 | 9.260 | 5,083 | +0.07(+0.76%) |
Dec 19, 2017 | 8.980 | 9.250 | 8.980 | 9.190 | 4,263 | +0.04(+0.44%) |
Dec 18, 2017 | 9.025 | 9.150 | 8.900 | 9.150 | 3,244 | +0.07(+0.77%) |
Dec 15, 2017 | 9.080 | 9.100 | 8.900 | 9.080 | 8,067 | +0.03(+0.33%) |
Dec 14, 2017 | 9.060 | 9.290 | 9.050 | 9.050 | 5,163 | +0.02(+0.22%) |
Dec 13, 2017 | 8.835 | 9.030 | 8.830 | 9.030 | 5,875 | +0.20(+2.27%) |
Dec 12, 2017 | 8.590 | 8.830 | 8.590 | 8.830 | 8,318 | +0.00(+0.00%) |
Dec 11, 2017 | 8.807 | 8.830 | 8.645 | 8.830 | 2,415 | +0.14(+1.61%) |
Dec 08, 2017 | 8.760 | 8.840 | 8.520 | 8.690 | 3,504 | -0.01(-0.11%) |
Dec 07, 2017 | 8.470 | 8.740 | 8.470 | 8.700 | 19,146 | +0.23(+2.72%) |
Dec 06, 2017 | 8.680 | 8.750 | 8.470 | 8.470 | 7,452 | -0.51(-5.68%) |
Dec 05, 2017 | 8.982 | 9.010 | 8.710 | 8.980 | 5,318 | -0.16(-1.75%) |
Dec 04, 2017 | 9.220 | 9.002 | 9.140 | 11,156 | -0.08(-0.87%) | |
Dec 01, 2017 | 8.930 | 9.220 | 8.930 | 9.220 | 26,668 | +0.21(+2.33%) |
Nov 30, 2017 | 8.740 | 9.010 | 8.710 | 9.010 | 3,643 | +0.06(+0.67%) |
Nov 29, 2017 | 8.650 | 8.950 | 8.610 | 8.950 | 16,866 | +0.10(+1.13%) |
Nov 28, 2017 | 8.810 | 8.850 | 8.490 | 8.850 | 6,762 | -0.03(-0.34%) |
Nov 27, 2017 | 8.840 | 8.880 | 8.725 | 8.880 | 23,103 | -0.07(-0.78%) |
Nov 24, 2017 | 8.762 | 9.010 | 8.720 | 8.950 | 5,213 | +0.23(+2.64%) |
Nov 22, 2017 | 9.060 | 9.060 | 8.720 | 8.720 | 8,605 | -0.08(-0.91%) |
Nov 21, 2017 | 8.870 | 9.110 | 8.800 | 8.800 | 4,327 | +0.23(+2.68%) |
Nov 20, 2017 | 8.760 | 8.760 | 8.570 | 8.570 | 2,673 | -0.18(-2.06%) |
Nov 17, 2017 | 8.530 | 8.800 | 8.520 | 8.750 | 4,144 | +0.25(+2.94%) |
Nov 16, 2017 | 8.604 | 8.800 | 8.500 | 8.500 | 13,131 | -0.22(-2.52%) |
Nov 15, 2017 | 8.687 | 8.720 | 8.500 | 8.720 | 13,861 | -0.01(-0.11%) |
Nov 14, 2017 | 8.585 | 8.800 | 8.540 | 8.730 | 9,994 | +0.08(+0.92%) |
Nov 13, 2017 | 8.650 | 8.670 | 8.498 | 8.650 | 20,776 | -0.26(-2.92%) |
Nov 10, 2017 | 8.920 | 8.940 | 8.910 | 8.910 | 5,351 | +0.02(+0.22%) |
Nov 09, 2017 | 9.030 | 9.030 | 8.890 | 8.890 | 10,005 | -0.11(-1.22%) |
Nov 08, 2017 | 9.050 | 9.080 | 9.000 | 9.000 | 5,641 | -0.20(-2.17%) |
Nov 07, 2017 | 9.024 | 9.300 | 8.830 | 9.200 | 16,249 | -0.07(-0.76%) |
Nov 06, 2017 | 9.140 | 9.270 | 9.140 | 9.270 | 5,050 | +0.22(+2.43%) |
Nov 03, 2017 | 9.140 | 9.140 | 9.050 | 9.050 | 3,835 | +0.24(+2.72%) |
Nov 02, 2017 | 8.980 | 8.990 | 8.810 | 8.810 | 4,131 | -0.29(-3.19%) |