Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.801 | 9.918 | 9.801 | 9.918 | 1,838 | +0.27(+2.79%) |
Jan 30, 2018 | 9.463 | 9.649 | 9.463 | 9.649 | 4,285 | -0.09(-0.89%) |
Jan 29, 2018 | 9.484 | 9.735 | 9.451 | 9.735 | 3,208 | +0.10(+1.00%) |
Jan 26, 2018 | 9.639 | 9.639 | 9.639 | 9.639 | 448 | +0.02(+0.21%) |
Jan 25, 2018 | 9.901 | 9.901 | 9.469 | 9.619 | 15,109 | +0.05(+0.52%) |
Jan 24, 2018 | 9.635 | 9.689 | 9.569 | 9.569 | 6,157 | -0.15(-1.54%) |
Jan 23, 2018 | 9.719 | 9.719 | 9.719 | 9.719 | 1,453 | +0.02(+0.16%) |
Jan 22, 2018 | 9.698 | 9.703 | 9.698 | 9.703 | 2,452 | +0.18(+1.94%) |
Jan 17, 2018 | 9.519 | 9.519 | 9.519 | 430 | +0.01(+0.14%) | |
Jan 16, 2018 | 9.692 | 9.725 | 9.467 | 9.506 | 11,142 | -0.37(-3.73%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.21(-2.08%) | |
Jan 11, 2018 | 9.934 | 10.08 | 9.821 | 10.08 | 12,764 | +0.20(+2.05%) |
Jan 10, 2018 | 9.692 | 10.05 | 9.526 | 9.881 | 31,741 | +0.56(+6.03%) |
Jan 09, 2018 | 9.459 | 9.831 | 9.303 | 9.320 | 79,141 | +1.73(+22.76%) |
Jan 08, 2018 | 7.569 | 7.592 | 7.432 | 7.592 | 6,118 | -0.17(-2.14%) |
Jan 05, 2018 | 7.675 | 7.961 | 7.507 | 7.758 | 14,323 | +0.19(+2.50%) |
Jan 04, 2018 | 7.625 | 7.642 | 7.442 | 7.569 | 8,177 | +0.16(+2.15%) |
Jan 03, 2018 | 7.419 | 7.472 | 7.313 | 7.409 | 3,909 | +0.17(+2.34%) |
Jan 02, 2018 | 7.197 | 7.197 | 7.193 | 7.240 | 6,019 | +0.05(+0.65%) |
Dec 29, 2017 | 7.193 | 7.193 | 7.193 | 0 | +0.26(+3.79%) | |
Dec 28, 2017 | 6.608 | 7.203 | 6.599 | 6.931 | 1,724 | -0.12(-1.70%) |
Dec 27, 2017 | 7.034 | 7.050 | 7.034 | 7.050 | 1,899 | +0.16(+2.31%) |
Dec 26, 2017 | 7.077 | 7.077 | 6.891 | 6.891 | 5,426 | -0.10(-1.36%) |
Dec 22, 2017 | 6.944 | 6.986 | 6.911 | 6.986 | 3,295 | +0.13(+1.87%) |
Dec 21, 2017 | 6.987 | 7.044 | 6.858 | 6.858 | 3,208 | +0.04(+0.58%) |
Dec 20, 2017 | 6.811 | 6.824 | 6.811 | 6.818 | 2,675 | +0.17(+2.55%) |
Dec 18, 2017 | 6.648 | 6.648 | 6.648 | 3 | +0.05(+0.70%) | |
Dec 15, 2017 | 6.602 | 6.602 | 6.602 | 6.602 | 316 | -0.13(-1.88%) |
Dec 13, 2017 | 6.728 | 6.728 | 6.728 | 445 | -0.02(-0.25%) | |
Dec 12, 2017 | 6.811 | 6.811 | 6.745 | 6.745 | 11,157 | +0.17(+2.58%) |
Dec 11, 2017 | 6.575 | 6.645 | 6.575 | 6.575 | 1,673 | -0.07(-1.05%) |
Dec 08, 2017 | 6.479 | 6.645 | 6.479 | 6.645 | 3,012 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.645 | 6.496 | 6.645 | 4,535 | -0.02(-0.25%) |
Dec 06, 2017 | 6.662 | 6.662 | 6.662 | 6.662 | 1,173 | +0.00(+0.00%) |
Dec 05, 2017 | 6.828 | 6.828 | 6.662 | 6.662 | 5,029 | -0.16(-2.29%) |
Dec 04, 2017 | 6.828 | 6.828 | 6.721 | 6.818 | 11,792 | +0.01(+0.10%) |
Dec 01, 2017 | 6.861 | 6.861 | 6.805 | 6.811 | 9,763 | +0.01(+0.20%) |
Nov 30, 2017 | 6.861 | 6.868 | 6.798 | 6.798 | 11,753 | -0.06(-0.92%) |
Nov 29, 2017 | 6.778 | 6.884 | 6.778 | 6.861 | 23,897 | +0.15(+2.28%) |
Nov 28, 2017 | 6.761 | 6.778 | 6.698 | 6.708 | 24,469 | +0.14(+2.18%) |
Nov 27, 2017 | 6.738 | 6.808 | 6.512 | 6.565 | 36,746 | +0.42(+6.81%) |
Nov 24, 2017 | 6.147 | 6.147 | 6.147 | 6.147 | 376 | +0.09(+1.45%) |
Nov 22, 2017 | 6.147 | 6.147 | 5.947 | 6.059 | 53,787 | -0.09(-1.43%) |
Nov 21, 2017 | 6.003 | 6.147 | 6.003 | 6.147 | 19,644 | +0.23(+3.93%) |
Nov 20, 2017 | 5.922 | 5.922 | 5.914 | 5.914 | 4,514 | +0.07(+1.14%) |
Nov 17, 2017 | 5.814 | 5.848 | 5.728 | 5.848 | 5,604 | +0.13(+2.33%) |
Nov 15, 2017 | 5.715 | 5.715 | 5.715 | 0 | -0.02(-0.29%) | |
Nov 13, 2017 | 5.731 | 5.731 | 5.731 | 9 | -0.05(-0.78%) | |
Nov 10, 2017 | 5.777 | 5.777 | 5.777 | 5.777 | 334 | -0.13(-2.21%) |
Nov 09, 2017 | 6.000 | 6.000 | 5.824 | 5.907 | 10,329 | -0.08(-1.39%) |
Nov 08, 2017 | 5.844 | 6.496 | 5.844 | 5.990 | 8,683 | +0.23(+3.92%) |
Nov 06, 2017 | 5.765 | 5.765 | 5.765 | 150 | +0.28(+5.15%) | |
Nov 03, 2017 | 5.898 | 5.898 | 5.482 | 5.482 | 1,625 | -0.05(-0.84%) |
Nov 02, 2017 | 5.781 | 5.781 | 5.515 | 5.529 | 2,802 | -0.06(-1.13%) |