Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.106 | 9.444 | 8.993 | 9.183 | 159,259 | +0.14(+1.56%) |
Jan 30, 2018 | 9.558 | 9.558 | 8.901 | 9.042 | 240,410 | -0.63(-6.50%) |
Jan 29, 2018 | 10.02 | 10.07 | 9.572 | 9.670 | 136,518 | -0.37(-3.72%) |
Jan 26, 2018 | 10.09 | 10.09 | 9.847 | 10.04 | 96,984 | +0.04(+0.42%) |
Jan 25, 2018 | 9.960 | 10.18 | 9.819 | 10.00 | 131,164 | +0.15(+1.50%) |
Jan 24, 2018 | 10.03 | 10.33 | 9.720 | 9.854 | 97,034 | -0.10(-0.99%) |
Jan 23, 2018 | 10.20 | 10.23 | 9.826 | 9.953 | 116,456 | -0.27(-2.62%) |
Jan 22, 2018 | 9.776 | 10.31 | 9.706 | 10.22 | 83,004 | +0.44(+4.55%) |
Jan 19, 2018 | 9.670 | 9.875 | 9.466 | 9.776 | 74,769 | +0.08(+0.80%) |
Jan 18, 2018 | 9.910 | 10.19 | 9.628 | 9.699 | 128,092 | -0.19(-1.93%) |
Jan 17, 2018 | 9.925 | 9.981 | 9.487 | 9.889 | 193,229 | +0.03(+0.29%) |
Jan 16, 2018 | 10.26 | 10.54 | 9.713 | 9.861 | 544,059 | -0.20(-2.03%) |
Jan 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.80(+8.69%) | |
Jan 11, 2018 | 9.318 | 9.487 | 9.243 | 9.261 | 99,024 | -0.12(-1.28%) |
Jan 10, 2018 | 9.473 | 9.556 | 9.318 | 9.381 | 113,058 | -0.12(-1.26%) |
Jan 09, 2018 | 9.649 | 9.713 | 9.459 | 9.501 | 89,076 | -0.11(-1.10%) |
Jan 08, 2018 | 9.854 | 9.861 | 9.515 | 9.607 | 81,226 | -0.18(-1.87%) |
Jan 05, 2018 | 9.960 | 10.08 | 9.762 | 9.790 | 100,332 | -0.10(-1.00%) |
Jan 04, 2018 | 9.536 | 10.12 | 9.459 | 9.889 | 170,960 | +0.37(+3.93%) |
Jan 03, 2018 | 9.388 | 9.748 | 9.388 | 9.515 | 91,670 | +0.15(+1.58%) |
Jan 02, 2018 | 9.409 | 9.413 | 9.148 | 9.367 | 107,502 | -0.04(-0.38%) |
Dec 29, 2017 | 9.402 | 9.402 | 9.402 | 0 | -0.17(-1.77%) | |
Dec 28, 2017 | 9.579 | 9.586 | 9.360 | 9.572 | 43,279 | +0.01(+0.15%) |
Dec 27, 2017 | 9.445 | 9.798 | 9.405 | 9.558 | 107,891 | +0.13(+1.42%) |
Dec 26, 2017 | 9.360 | 9.497 | 9.148 | 9.423 | 217,389 | +0.04(+0.38%) |
Dec 22, 2017 | 9.642 | 9.685 | 9.354 | 9.388 | 57,511 | -0.23(-2.42%) |
Dec 21, 2017 | 9.240 | 9.826 | 9.198 | 9.621 | 263,240 | +0.44(+4.85%) |
Dec 20, 2017 | 9.162 | 9.381 | 9.014 | 9.176 | 76,027 | +0.02(+0.23%) |
Dec 19, 2017 | 9.339 | 9.579 | 9.085 | 9.155 | 107,785 | -0.13(-1.37%) |
Dec 18, 2017 | 9.402 | 9.459 | 9.162 | 9.282 | 174,380 | +0.19(+2.10%) |
Dec 15, 2017 | 8.993 | 9.374 | 8.901 | 9.092 | 174,333 | +0.14(+1.58%) |
Dec 14, 2017 | 9.063 | 9.289 | 8.887 | 8.950 | 124,845 | -0.15(-1.63%) |
Dec 13, 2017 | 9.466 | 9.529 | 8.950 | 9.099 | 208,606 | -0.44(-4.59%) |
Dec 12, 2017 | 8.449 | 9.693 | 8.424 | 9.536 | 1,013,251 | +1.06(+12.49%) |
Dec 11, 2017 | 8.230 | 8.555 | 8.230 | 8.478 | 185,202 | +0.32(+3.89%) |
Dec 08, 2017 | 8.174 | 8.216 | 7.999 | 8.160 | 113,004 | +0.00(+0.00%) |
Dec 07, 2017 | 8.132 | 8.308 | 7.878 | 101,537 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.153 | 8.336 | 8.019 | 8.153 | 127,907 | +0.00(+0.00%) |
Dec 05, 2017 | 8.562 | 8.619 | 8.040 | 8.153 | 146,075 | -0.37(-4.39%) |
Dec 04, 2017 | 8.463 | 8.470 | 8.276 | 8.527 | 119,774 | +0.21(+2.55%) |
Dec 01, 2017 | 8.230 | 8.372 | 7.941 | 8.315 | 104,725 | +0.29(+3.61%) |
Nov 30, 2017 | 8.308 | 8.400 | 7.998 | 8.026 | 239,389 | -0.23(-2.82%) |
Nov 29, 2017 | 8.103 | 8.407 | 8.089 | 8.259 | 99,271 | +0.25(+3.08%) |
Nov 28, 2017 | 7.920 | 8.103 | 7.863 | 8.012 | 53,210 | +0.16(+2.07%) |
Nov 27, 2017 | 8.061 | 8.103 | 7.814 | 7.849 | 30,346 | -0.19(-2.37%) |
Nov 24, 2017 | 7.927 | 8.089 | 7.927 | 8.040 | 25,487 | +0.08(+1.06%) |
Nov 22, 2017 | 7.969 | 8.033 | 7.863 | 7.955 | 26,833 | +0.02(+0.27%) |
Nov 21, 2017 | 8.252 | 8.381 | 7.878 | 7.934 | 103,591 | -0.23(-2.77%) |
Nov 20, 2017 | 7.955 | 8.241 | 7.518 | 8.160 | 225,545 | +0.64(+8.44%) |
Nov 17, 2017 | 7.143 | 7.645 | 7.143 | 7.525 | 91,322 | +0.36(+5.02%) |
Nov 16, 2017 | 7.405 | 7.525 | 7.023 | 7.165 | 220,618 | -0.23(-3.15%) |
Nov 15, 2017 | 7.016 | 7.489 | 6.882 | 7.398 | 148,063 | +0.35(+4.90%) |
Nov 14, 2017 | 7.807 | 7.812 | 7.016 | 7.052 | 217,291 | -0.76(-9.76%) |
Nov 13, 2017 | 7.892 | 7.923 | 7.800 | 7.814 | 59,132 | -0.09(-1.16%) |
Nov 10, 2017 | 7.899 | 8.082 | 7.695 | 7.906 | 36,306 | -0.08(-0.97%) |
Nov 09, 2017 | 7.800 | 8.054 | 7.736 | 7.983 | 108,660 | +0.16(+1.98%) |
Nov 08, 2017 | 8.054 | 8.054 | 7.779 | 7.828 | 95,161 | -0.20(-2.55%) |
Nov 07, 2017 | 8.506 | 8.506 | 7.998 | 8.033 | 115,064 | -0.33(-3.97%) |
Nov 06, 2017 | 8.188 | 8.523 | 8.188 | 8.365 | 114,168 | +0.23(+2.78%) |
Nov 03, 2017 | 8.230 | 8.308 | 8.026 | 8.139 | 99,983 | -0.03(-0.35%) |
Nov 02, 2017 | 8.068 | 8.322 | 7.996 | 8.167 | 105,905 | -0.32(-3.74%) |