Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.133 | 9.290 | 8.991 | 9.172 | 6,837,792 | +0.07(+0.75%) |
Jan 30, 2018 | 9.701 | 9.745 | 9.045 | 9.104 | 12,825,249 | -0.78(-7.93%) |
Jan 29, 2018 | 9.937 | 10.19 | 9.829 | 9.888 | 5,323,562 | -0.18(-1.75%) |
Jan 26, 2018 | 10.32 | 10.39 | 10.02 | 10.06 | 4,374,508 | -0.20(-1.91%) |
Jan 25, 2018 | 10.56 | 10.60 | 10.16 | 10.26 | 5,214,569 | -0.20(-1.87%) |
Jan 24, 2018 | 10.68 | 10.76 | 10.30 | 10.46 | 4,912,021 | -0.21(-1.93%) |
Jan 23, 2018 | 10.87 | 10.93 | 10.35 | 10.66 | 5,462,931 | -0.17(-1.54%) |
Jan 22, 2018 | 10.69 | 10.84 | 10.63 | 10.83 | 3,502,734 | +0.18(+1.66%) |
Jan 19, 2018 | 10.50 | 10.69 | 10.41 | 10.65 | 3,122,434 | +0.06(+0.56%) |
Jan 18, 2018 | 10.72 | 10.86 | 10.51 | 10.59 | 3,126,288 | -0.16(-1.46%) |
Jan 17, 2018 | 10.72 | 10.93 | 10.59 | 10.75 | 3,667,165 | +0.09(+0.83%) |
Jan 16, 2018 | 10.94 | 10.95 | 10.60 | 10.66 | 6,716,897 | -0.21(-1.89%) |
Jan 12, 2018 | 10.87 | 10.87 | 10.87 | 0 | +0.11(+1.00%) | |
Jan 11, 2018 | 10.53 | 10.98 | 10.39 | 10.76 | 6,879,975 | +0.40(+3.88%) |
Jan 10, 2018 | 10.36 | 10.63 | 10.34 | 10.36 | 7,250,590 | -0.05(-0.47%) |
Jan 09, 2018 | 10.52 | 10.66 | 10.27 | 10.41 | 7,929,690 | -0.09(-0.84%) |
Jan 08, 2018 | 10.28 | 10.56 | 10.19 | 10.50 | 6,678,149 | +0.24(+2.29%) |
Jan 05, 2018 | 10.15 | 10.35 | 10.08 | 10.26 | 4,819,666 | -0.01(-0.10%) |
Jan 04, 2018 | 10.20 | 10.29 | 10.02 | 10.27 | 3,967,033 | +0.10(+0.96%) |
Jan 03, 2018 | 9.927 | 10.28 | 9.897 | 10.17 | 7,466,004 | +0.31(+3.18%) |
Jan 02, 2018 | 9.515 | 9.868 | 9.407 | 9.858 | 3,290,154 | +0.48(+5.12%) |
Dec 29, 2017 | 9.378 | 9.378 | 9.378 | 0 | -0.25(-2.64%) | |
Dec 28, 2017 | 9.613 | 9.765 | 9.554 | 9.633 | 2,304,533 | +0.05(+0.51%) |
Dec 27, 2017 | 9.613 | 9.623 | 9.476 | 9.584 | 2,617,752 | -0.07(-0.71%) |
Dec 26, 2017 | 9.456 | 9.727 | 9.427 | 9.652 | 2,011,934 | +0.24(+2.60%) |
Dec 22, 2017 | 9.358 | 9.618 | 9.231 | 9.407 | 3,078,589 | -0.01(-0.10%) |
Dec 21, 2017 | 8.790 | 9.535 | 8.790 | 9.417 | 5,646,596 | +0.60(+6.78%) |
Dec 20, 2017 | 8.819 | 8.878 | 8.614 | 8.819 | 3,750,351 | +0.17(+1.93%) |
Dec 19, 2017 | 8.398 | 8.819 | 8.398 | 8.653 | 4,444,068 | +0.18(+2.08%) |
Dec 18, 2017 | 8.369 | 8.663 | 8.075 | 8.476 | 3,757,487 | +0.19(+2.25%) |
Dec 15, 2017 | 8.506 | 8.604 | 8.236 | 8.290 | 7,107,769 | -0.18(-2.08%) |
Dec 14, 2017 | 8.633 | 8.692 | 8.427 | 8.467 | 4,370,630 | -0.22(-2.48%) |
Dec 13, 2017 | 8.917 | 9.045 | 8.663 | 8.682 | 4,132,740 | -0.22(-2.42%) |
Dec 12, 2017 | 9.270 | 9.280 | 8.721 | 8.898 | 6,051,034 | -0.37(-4.02%) |
Dec 11, 2017 | 9.153 | 9.456 | 9.153 | 9.270 | 3,130,574 | +0.16(+1.72%) |
Dec 08, 2017 | 9.192 | 9.368 | 9.074 | 9.113 | 3,726,443 | +0.11(+1.20%) |
Dec 07, 2017 | 8.937 | 9.108 | 8.888 | 9.006 | 3,893,148 | +0.07(+0.77%) |
Dec 06, 2017 | 9.270 | 9.270 | 8.898 | 8.937 | 5,436,243 | -0.43(-4.60%) |
Dec 05, 2017 | 9.848 | 10.03 | 9.329 | 9.368 | 4,745,669 | -0.54(-5.44%) |
Dec 04, 2017 | 10.13 | 10.32 | 9.868 | 9.907 | 7,748,192 | -0.23(-2.22%) |
Dec 01, 2017 | 9.711 | 10.41 | 9.692 | 10.13 | 7,893,042 | +0.67(+7.04%) |
Nov 30, 2017 | 9.251 | 9.672 | 9.246 | 9.466 | 6,317,944 | +0.38(+4.21%) |
Nov 29, 2017 | 8.810 | 9.143 | 8.810 | 9.084 | 3,340,805 | +0.17(+1.87%) |
Nov 28, 2017 | 8.819 | 8.937 | 8.682 | 8.917 | 2,510,992 | +0.03(+0.33%) |
Nov 27, 2017 | 9.113 | 9.152 | 8.839 | 8.888 | 4,940,800 | -0.35(-3.82%) |
Nov 24, 2017 | 9.300 | 9.417 | 9.113 | 9.241 | 2,358,557 | +0.05(+0.53%) |
Nov 22, 2017 | 8.966 | 9.300 | 8.917 | 9.192 | 3,764,623 | +0.40(+4.57%) |
Nov 21, 2017 | 8.712 | 9.006 | 8.633 | 8.790 | 3,784,781 | +0.29(+3.46%) |
Nov 20, 2017 | 8.437 | 8.574 | 8.359 | 8.496 | 3,134,220 | -0.13(-1.48%) |
Nov 17, 2017 | 8.486 | 8.717 | 8.437 | 8.623 | 4,757,449 | +0.25(+3.04%) |
Nov 16, 2017 | 8.496 | 8.638 | 8.310 | 8.369 | 3,680,454 | -0.11(-1.27%) |
Nov 15, 2017 | 8.447 | 8.623 | 8.310 | 8.476 | 4,729,939 | -0.10(-1.14%) |
Nov 14, 2017 | 8.800 | 8.883 | 8.565 | 8.574 | 8,269,673 | -0.29(-3.31%) |
Nov 13, 2017 | 9.496 | 9.496 | 8.849 | 8.868 | 5,285,594 | -0.65(-6.80%) |
Nov 10, 2017 | 9.692 | 9.741 | 9.128 | 9.515 | 5,642,094 | -0.13(-1.32%) |
Nov 09, 2017 | 9.476 | 9.917 | 9.455 | 9.643 | 5,158,503 | +0.09(+0.92%) |
Nov 08, 2017 | 9.711 | 9.829 | 9.378 | 9.554 | 6,113,986 | -0.24(-2.50%) |
Nov 07, 2017 | 9.917 | 10.09 | 9.456 | 9.799 | 8,044,723 | -0.33(-3.29%) |
Nov 06, 2017 | 9.623 | 10.14 | 9.603 | 10.13 | 5,498,085 | +0.61(+6.38%) |
Nov 03, 2017 | 9.309 | 9.657 | 9.241 | 9.525 | 5,675,532 | +0.23(+2.42%) |
Nov 02, 2017 | 9.319 | 9.633 | 9.069 | 9.300 | 7,146,254 | -0.07(-0.73%) |