Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.343 | 9.414 | 8.911 | 9.127 | 535,229 | -0.22(-2.31%) |
Jan 30, 2018 | 9.414 | 9.486 | 9.414 | 9.343 | 111,102 | -0.14(-1.52%) |
Jan 29, 2018 | 9.414 | 9.558 | 9.414 | 9.486 | 73,201 | +0.00(+0.00%) |
Jan 26, 2018 | 9.630 | 9.702 | 9.414 | 9.486 | 140,142 | +0.07(+0.76%) |
Jan 25, 2018 | 9.486 | 9.630 | 9.343 | 9.414 | 131,818 | -0.07(-0.76%) |
Jan 24, 2018 | 9.630 | 9.774 | 9.414 | 9.486 | 126,670 | -0.14(-1.49%) |
Jan 23, 2018 | 10.13 | 10.13 | 9.630 | 9.630 | 108,079 | -0.14(-1.47%) |
Jan 22, 2018 | 9.774 | 9.918 | 9.630 | 9.774 | 100,249 | +0.00(+0.00%) |
Jan 19, 2018 | 9.846 | 9.989 | 9.774 | 9.774 | 122,035 | -0.14(-1.45%) |
Jan 18, 2018 | 9.918 | 9.989 | 9.918 | 9.918 | 78,894 | -0.07(-0.72%) |
Jan 17, 2018 | 9.846 | 10.13 | 9.774 | 9.989 | 95,485 | +0.07(+0.72%) |
Jan 16, 2018 | 9.989 | 10.28 | 9.846 | 9.918 | 140,887 | +0.00(+0.00%) |
Jan 12, 2018 | 9.918 | 9.918 | 9.918 | 0 | -0.07(-0.72%) | |
Jan 11, 2018 | 9.630 | 10.06 | 9.630 | 9.989 | 176,762 | +0.29(+2.96%) |
Jan 10, 2018 | 9.702 | 172,847 | +0.22(+2.27%) | |||
Jan 09, 2018 | 9.702 | 9.702 | 9.343 | 9.486 | 167,596 | +0.14(+1.54%) |
Jan 08, 2018 | 9.702 | 9.769 | 9.343 | 9.343 | 346,590 | -0.36(-3.70%) |
Jan 05, 2018 | 9.989 | 10.13 | 9.702 | 9.702 | 201,098 | -0.29(-2.88%) |
Jan 04, 2018 | 10.06 | 10.06 | 9.846 | 9.989 | 121,037 | +0.00(+0.00%) |
Jan 03, 2018 | 9.989 | 10.13 | 9.918 | 9.989 | 150,397 | +0.00(+0.00%) |
Jan 02, 2018 | 10.13 | 10.13 | 9.918 | 9.989 | 161,635 | -0.07(-0.71%) |
Dec 29, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.14(-1.41%) | |
Dec 28, 2017 | 10.28 | 10.28 | 10.13 | 10.21 | 172,853 | -0.07(-0.70%) |
Dec 27, 2017 | 10.21 | 10.28 | 10.13 | 10.28 | 137,278 | +0.14(+1.42%) |
Dec 26, 2017 | 10.13 | 10.28 | 10.06 | 10.13 | 140,911 | +0.07(+0.71%) |
Dec 22, 2017 | 9.846 | 10.13 | 9.630 | 10.06 | 159,957 | +0.29(+2.94%) |
Dec 21, 2017 | 9.846 | 9.846 | 9.343 | 9.774 | 464,881 | +0.00(+0.00%) |
Dec 20, 2017 | 9.414 | 10.06 | 9.343 | 9.774 | 338,997 | +0.14(+1.49%) |
Dec 19, 2017 | 10.56 | 10.71 | 9.558 | 9.630 | 997,248 | -1.01(-9.46%) |
Dec 18, 2017 | 10.78 | 11.10 | 10.56 | 10.64 | 1,838,370 | -0.07(-0.67%) |
Dec 15, 2017 | 10.56 | 10.71 | 10.42 | 10.71 | 431,207 | +0.14(+1.36%) |
Dec 14, 2017 | 11.28 | 11.28 | 10.49 | 10.56 | 244,893 | -0.58(-5.16%) |
Dec 13, 2017 | 10.78 | 11.21 | 10.64 | 11.14 | 234,065 | +0.29(+2.65%) |
Dec 12, 2017 | 10.78 | 11.07 | 10.64 | 10.85 | 169,659 | +0.14(+1.34%) |
Dec 11, 2017 | 10.64 | 10.92 | 10.49 | 10.71 | 154,967 | +0.07(+0.68%) |
Dec 08, 2017 | 10.78 | 11.07 | 10.56 | 10.64 | 179,825 | +0.00(+0.00%) |
Dec 07, 2017 | 10.85 | 11.10 | 10.64 | 234,573 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.35 | 10.92 | 11.00 | 226,385 | -0.29(-2.55%) | |
Dec 05, 2017 | 11.57 | 11.64 | 11.28 | 11.28 | 190,429 | -0.36(-3.09%) |
Dec 04, 2017 | 11.64 | 11.71 | 11.50 | 11.64 | 282,431 | +0.07(+0.62%) |
Dec 01, 2017 | 11.50 | 11.71 | 11.28 | 11.57 | 204,577 | +0.14(+1.26%) |
Nov 30, 2017 | 11.43 | 11.57 | 11.21 | 11.43 | 200,420 | +0.14(+1.27%) |
Nov 29, 2017 | 11.79 | 12.07 | 10.92 | 11.28 | 277,056 | -0.50(-4.27%) |
Nov 28, 2017 | 14.01 | 14.01 | 11.65 | 11.79 | 467,285 | -0.43(-3.53%) |
Nov 27, 2017 | 11.50 | 12.79 | 11.50 | 12.22 | 1,494,328 | +0.72(+6.25%) |
Nov 24, 2017 | 11.00 | 11.57 | 10.79 | 11.50 | 272,812 | +0.57(+5.26%) |
Nov 22, 2017 | 10.28 | 11.00 | 10.13 | 10.92 | 251,936 | +0.72(+7.04%) |
Nov 21, 2017 | 10.42 | 10.42 | 10.13 | 10.21 | 138,641 | -0.29(-2.74%) |
Nov 20, 2017 | 10.28 | 10.49 | 10.21 | 10.49 | 119,092 | +0.22(+2.10%) |
Nov 17, 2017 | 10.06 | 10.35 | 10.06 | 10.28 | 107,920 | +0.22(+2.14%) |
Nov 16, 2017 | 10.13 | 10.20 | 9.991 | 10.06 | 48,068 | +0.00(+0.00%) |
Nov 15, 2017 | 9.921 | 10.20 | 9.850 | 10.06 | 78,008 | +0.00(+0.00%) |
Nov 14, 2017 | 10.41 | 10.45 | 9.921 | 10.06 | 158,136 | -0.35(-3.38%) |
Nov 13, 2017 | 10.20 | 10.62 | 10.13 | 10.41 | 122,704 | +0.21(+2.07%) |
Nov 10, 2017 | 10.34 | 10.41 | 10.06 | 10.20 | 107,531 | -0.14(-1.36%) |
Nov 09, 2017 | 10.48 | 10.91 | 10.27 | 10.34 | 233,645 | +0.14(+1.38%) |
Nov 08, 2017 | 10.27 | 10.34 | 9.921 | 10.20 | 207,041 | +0.00(+0.00%) |
Nov 07, 2017 | 10.69 | 10.76 | 10.20 | 10.20 | 158,509 | -0.42(-3.97%) |
Nov 06, 2017 | 10.48 | 10.76 | 10.31 | 10.62 | 120,684 | +0.14(+1.34%) |
Nov 03, 2017 | 10.62 | 10.84 | 10.27 | 10.48 | 75,338 | -0.14(-1.32%) |
Nov 02, 2017 | 10.62 | 10.76 | 10.48 | 10.62 | 41,636 | +0.07(+0.67%) |