Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.690 | 9.700 | 9.340 | 9.500 | 2,026,630 | -0.11(-1.14%) |
Jan 30, 2018 | 9.690 | 9.720 | 9.630 | 9.610 | 1,520,923 | -0.12(-1.23%) |
Jan 29, 2018 | 9.740 | 9.960 | 9.661 | 9.730 | 1,547,145 | -0.08(-0.82%) |
Jan 26, 2018 | 9.850 | 9.930 | 9.710 | 9.810 | 2,656,285 | -0.01(-0.10%) |
Jan 25, 2018 | 9.800 | 9.830 | 9.690 | 9.820 | 1,173,363 | +0.04(+0.41%) |
Jan 24, 2018 | 9.810 | 9.850 | 9.650 | 9.780 | 1,813,845 | -0.05(-0.51%) |
Jan 23, 2018 | 9.410 | 9.905 | 9.410 | 9.830 | 3,351,000 | +0.44(+4.69%) |
Jan 22, 2018 | 9.000 | 9.420 | 9.000 | 9.390 | 1,795,493 | +0.40(+4.45%) |
Jan 19, 2018 | 9.010 | 9.200 | 8.970 | 8.990 | 2,219,839 | -0.10(-1.10%) |
Jan 18, 2018 | 9.450 | 9.450 | 9.060 | 9.090 | 8,750,770 | -0.22(-2.36%) |
Jan 17, 2018 | 9.300 | 9.420 | 9.180 | 9.310 | 2,910,706 | +0.07(+0.76%) |
Jan 16, 2018 | 9.500 | 9.520 | 9.210 | 9.240 | 2,872,410 | -0.22(-2.33%) |
Jan 12, 2018 | 9.460 | 9.460 | 9.460 | 0 | +0.08(+0.85%) | |
Jan 11, 2018 | 9.120 | 9.455 | 9.070 | 9.380 | 3,799,589 | +0.22(+2.40%) |
Jan 10, 2018 | 9.350 | 9.025 | 9.160 | 5,350,201 | -0.08(-0.87%) | |
Jan 09, 2018 | 9.410 | 9.500 | 9.160 | 9.240 | 2,411,446 | -0.16(-1.70%) |
Jan 08, 2018 | 9.670 | 9.720 | 9.340 | 9.400 | 2,025,564 | -0.28(-2.89%) |
Jan 05, 2018 | 9.840 | 9.980 | 9.670 | 9.680 | 1,320,150 | -0.17(-1.73%) |
Jan 04, 2018 | 10.08 | 10.14 | 9.840 | 9.850 | 968,067 | -0.17(-1.70%) |
Jan 03, 2018 | 10.17 | 10.23 | 9.940 | 10.02 | 1,444,414 | -0.16(-1.57%) |
Jan 02, 2018 | 9.720 | 10.23 | 9.710 | 10.18 | 2,193,392 | +0.48(+4.95%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.18(-1.82%) | |
Dec 28, 2017 | 9.780 | 9.920 | 9.730 | 9.880 | 1,318,870 | +0.06(+0.61%) |
Dec 27, 2017 | 9.750 | 9.900 | 9.720 | 9.820 | 1,234,422 | +0.05(+0.51%) |
Dec 26, 2017 | 9.820 | 9.970 | 9.745 | 9.770 | 695,533 | -0.01(-0.10%) |
Dec 22, 2017 | 9.880 | 9.936 | 9.730 | 9.780 | 742,809 | -0.12(-1.21%) |
Dec 21, 2017 | 9.710 | 9.990 | 9.650 | 9.900 | 2,971,779 | +0.18(+1.85%) |
Dec 20, 2017 | 9.650 | 9.765 | 9.600 | 9.720 | 1,504,178 | +0.07(+0.73%) |
Dec 19, 2017 | 9.930 | 10.08 | 9.600 | 9.650 | 1,754,117 | -0.28(-2.82%) |
Dec 18, 2017 | 9.670 | 9.995 | 9.610 | 9.930 | 3,235,757 | +0.32(+3.33%) |
Dec 15, 2017 | 9.770 | 9.812 | 9.570 | 9.610 | 2,403,930 | -0.14(-1.44%) |
Dec 14, 2017 | 10.03 | 10.14 | 9.660 | 9.750 | 1,848,076 | -0.30(-2.99%) |
Dec 13, 2017 | 9.920 | 10.14 | 9.892 | 10.05 | 2,599,765 | +0.10(+1.01%) |
Dec 12, 2017 | 10.15 | 10.22 | 9.930 | 9.950 | 1,633,966 | -0.15(-1.49%) |
Dec 11, 2017 | 9.800 | 10.13 | 9.740 | 10.10 | 2,415,272 | +0.28(+2.85%) |
Dec 08, 2017 | 10.30 | 10.37 | 9.685 | 9.820 | 3,944,406 | -0.40(-3.91%) |
Dec 07, 2017 | 10.19 | 10.36 | 10.05 | 10.22 | 2,171,780 | +0.01(+0.10%) |
Dec 06, 2017 | 10.62 | 10.66 | 10.10 | 10.21 | 1,835,936 | -0.39(-3.68%) |
Dec 05, 2017 | 10.54 | 10.65 | 10.36 | 10.60 | 1,868,241 | +0.04(+0.38%) |
Dec 04, 2017 | 10.98 | 10.98 | 10.51 | 10.56 | 1,974,668 | -0.36(-3.30%) |
Dec 01, 2017 | 10.76 | 11.09 | 10.59 | 10.92 | 3,228,141 | +0.23(+2.15%) |
Nov 30, 2017 | 10.95 | 11.04 | 10.39 | 10.69 | 2,306,350 | -0.23(-2.11%) |
Nov 29, 2017 | 10.76 | 10.98 | 10.76 | 10.92 | 2,251,971 | +0.20(+1.87%) |
Nov 28, 2017 | 10.61 | 10.76 | 10.39 | 10.72 | 1,415,202 | +0.00(+0.00%) |
Nov 27, 2017 | 10.60 | 10.77 | 10.52 | 10.72 | 1,860,998 | +0.12(+1.13%) |
Nov 24, 2017 | 10.66 | 10.72 | 10.52 | 10.60 | 355,014 | -0.01(-0.09%) |
Nov 22, 2017 | 10.35 | 10.72 | 10.31 | 10.61 | 1,510,441 | +0.26(+2.51%) |
Nov 21, 2017 | 10.43 | 10.45 | 10.24 | 10.35 | 1,354,668 | -0.01(-0.10%) |
Nov 20, 2017 | 10.37 | 10.53 | 10.18 | 10.36 | 2,068,128 | -0.06(-0.58%) |
Nov 17, 2017 | 10.27 | 10.59 | 10.24 | 10.42 | 1,971,015 | +0.11(+1.07%) |
Nov 16, 2017 | 10.38 | 10.43 | 10.22 | 10.31 | 1,658,721 | +0.01(+0.10%) |
Nov 15, 2017 | 10.22 | 10.41 | 9.970 | 10.30 | 2,382,228 | +0.04(+0.39%) |
Nov 14, 2017 | 10.31 | 10.62 | 10.02 | 10.26 | 4,055,206 | -0.10(-0.97%) |
Nov 13, 2017 | 10.13 | 10.40 | 10.06 | 10.36 | 2,383,996 | +0.13(+1.27%) |
Nov 10, 2017 | 10.18 | 10.51 | 10.14 | 10.23 | 2,428,391 | -0.01(-0.10%) |
Nov 09, 2017 | 9.430 | 10.42 | 9.380 | 10.24 | 5,802,065 | +0.66(+6.89%) |
Nov 08, 2017 | 8.790 | 10.03 | 8.780 | 9.580 | 16,844,228 | +0.77(+8.74%) |
Nov 07, 2017 | 10.26 | 10.39 | 8.780 | 8.810 | 7,516,510 | -1.48(-14.38%) |
Nov 06, 2017 | 10.45 | 10.48 | 10.26 | 10.29 | 1,599,822 | -0.16(-1.53%) |
Nov 03, 2017 | 10.56 | 10.64 | 10.31 | 10.45 | 1,603,022 | -0.14(-1.32%) |
Nov 02, 2017 | 10.20 | 11.09 | 10.20 | 10.59 | 5,401,628 | +0.75(+7.62%) |