Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.31 | 10.31 | 9.760 | 9.780 | 40,010 | -0.38(-3.74%) |
Jan 30, 2018 | 10.11 | 10.45 | 10.02 | 10.16 | 32,330 | -0.01(-0.10%) |
Jan 29, 2018 | 10.26 | 10.39 | 9.961 | 10.17 | 27,280 | -0.14(-1.36%) |
Jan 26, 2018 | 10.38 | 10.39 | 10.21 | 10.31 | 27,701 | +0.02(+0.19%) |
Jan 25, 2018 | 10.54 | 10.76 | 10.20 | 10.29 | 75,800 | -0.17(-1.63%) |
Jan 24, 2018 | 10.85 | 10.96 | 10.29 | 10.46 | 91,337 | -0.35(-3.24%) |
Jan 23, 2018 | 10.98 | 11.12 | 10.51 | 10.81 | 162,554 | -0.17(-1.55%) |
Jan 22, 2018 | 10.91 | 10.99 | 10.50 | 10.98 | 89,336 | +0.04(+0.37%) |
Jan 19, 2018 | 9.980 | 11.24 | 9.700 | 10.94 | 307,625 | +1.01(+10.17%) |
Jan 18, 2018 | 9.990 | 9.245 | 9.930 | 93,603 | +0.62(+6.66%) | |
Jan 17, 2018 | 9.240 | 9.540 | 9.188 | 9.310 | 26,074 | +0.06(+0.65%) |
Jan 16, 2018 | 9.410 | 9.504 | 9.150 | 9.250 | 47,893 | -0.02(-0.22%) |
Jan 12, 2018 | 9.270 | 9.270 | 9.270 | 0 | +0.07(+0.76%) | |
Jan 11, 2018 | 9.330 | 9.520 | 9.140 | 9.200 | 46,542 | -0.15(-1.60%) |
Jan 10, 2018 | 9.280 | 9.400 | 9.203 | 9.350 | 36,783 | -0.03(-0.32%) |
Jan 09, 2018 | 9.240 | 9.490 | 9.240 | 9.380 | 31,805 | +0.12(+1.30%) |
Jan 08, 2018 | 9.510 | 9.518 | 9.160 | 9.260 | 36,161 | -0.23(-2.42%) |
Jan 05, 2018 | 9.450 | 9.660 | 9.230 | 9.490 | 41,138 | +0.11(+1.17%) |
Jan 04, 2018 | 9.530 | 9.530 | 9.180 | 9.380 | 59,107 | -0.07(-0.74%) |
Jan 03, 2018 | 9.210 | 9.610 | 9.110 | 9.450 | 81,201 | +0.21(+2.27%) |
Jan 02, 2018 | 9.060 | 9.260 | 9.060 | 9.240 | 33,282 | +0.25(+2.78%) |
Dec 29, 2017 | 8.990 | 8.990 | 8.990 | 0 | -0.38(-4.06%) | |
Dec 28, 2017 | 8.500 | 9.480 | 8.500 | 9.370 | 214,394 | +0.84(+9.85%) |
Dec 27, 2017 | 8.620 | 8.905 | 8.500 | 8.530 | 81,090 | -0.16(-1.84%) |
Dec 26, 2017 | 8.920 | 8.520 | 8.690 | 160,720 | -0.27(-3.01%) | |
Dec 22, 2017 | 9.400 | 9.423 | 8.860 | 8.960 | 92,123 | -0.48(-5.08%) |
Dec 21, 2017 | 9.540 | 9.600 | 9.390 | 9.440 | 54,279 | -0.08(-0.84%) |
Dec 20, 2017 | 9.450 | 9.680 | 9.310 | 9.520 | 24,033 | +0.03(+0.32%) |
Dec 19, 2017 | 9.550 | 9.715 | 9.260 | 9.490 | 30,694 | -0.02(-0.21%) |
Dec 18, 2017 | 9.720 | 9.920 | 9.299 | 9.510 | 133,167 | -0.21(-2.16%) |
Dec 15, 2017 | 9.960 | 10.11 | 9.670 | 9.720 | 47,446 | -0.24(-2.41%) |
Dec 14, 2017 | 10.18 | 10.18 | 9.850 | 9.960 | 64,065 | -0.16(-1.58%) |
Dec 13, 2017 | 9.700 | 10.21 | 9.540 | 10.12 | 105,917 | +0.44(+4.55%) |
Dec 12, 2017 | 9.420 | 9.680 | 9.420 | 9.680 | 63,664 | +0.18(+1.89%) |
Dec 11, 2017 | 9.600 | 9.620 | 9.200 | 9.500 | 70,757 | -0.07(-0.73%) |
Dec 08, 2017 | 9.430 | 9.630 | 9.380 | 9.570 | 63,968 | +0.18(+1.92%) |
Dec 07, 2017 | 9.130 | 9.470 | 9.020 | 9.390 | 54,128 | +0.32(+3.53%) |
Dec 06, 2017 | 9.010 | 9.180 | 8.940 | 9.070 | 55,007 | -0.01(-0.11%) |
Dec 05, 2017 | 9.010 | 9.270 | 8.897 | 9.080 | 34,170 | +0.03(+0.33%) |
Dec 04, 2017 | 9.330 | 9.330 | 8.830 | 9.050 | 91,778 | -0.24(-2.58%) |
Dec 01, 2017 | 9.480 | 9.480 | 9.130 | 9.290 | 74,587 | -0.20(-2.11%) |
Nov 30, 2017 | 9.710 | 9.710 | 9.270 | 9.490 | 67,147 | -0.11(-1.15%) |
Nov 29, 2017 | 9.850 | 9.900 | 9.410 | 9.600 | 45,851 | -0.21(-2.14%) |
Nov 28, 2017 | 9.640 | 9.860 | 9.460 | 9.810 | 70,594 | +0.14(+1.45%) |
Nov 27, 2017 | 9.630 | 9.740 | 9.531 | 9.670 | 33,471 | +0.03(+0.31%) |
Nov 24, 2017 | 10.03 | 10.03 | 9.600 | 9.640 | 28,608 | -0.32(-3.21%) |
Nov 22, 2017 | 9.850 | 10.09 | 9.750 | 9.960 | 95,550 | +0.11(+1.12%) |
Nov 21, 2017 | 9.680 | 9.880 | 9.550 | 9.850 | 205,908 | +0.29(+3.03%) |
Nov 20, 2017 | 9.490 | 9.600 | 9.260 | 9.560 | 90,841 | +0.16(+1.70%) |
Nov 17, 2017 | 9.170 | 9.457 | 9.140 | 9.400 | 74,991 | +0.26(+2.84%) |
Nov 16, 2017 | 8.850 | 9.250 | 8.780 | 9.140 | 64,938 | +0.39(+4.46%) |
Nov 15, 2017 | 9.070 | 9.070 | 8.720 | 8.750 | 35,040 | -0.35(-3.85%) |
Nov 14, 2017 | 8.680 | 9.100 | 8.680 | 9.100 | 141,577 | +0.33(+3.76%) |
Nov 13, 2017 | 8.490 | 8.830 | 8.260 | 8.770 | 85,556 | +0.28(+3.30%) |
Nov 10, 2017 | 7.700 | 8.840 | 7.560 | 8.490 | 329,005 | +0.50(+6.26%) |
Nov 09, 2017 | 7.500 | 8.020 | 7.325 | 7.990 | 345,203 | +0.50(+6.68%) |
Nov 08, 2017 | 7.310 | 7.595 | 7.310 | 7.490 | 152,986 | +0.09(+1.22%) |
Nov 07, 2017 | 7.570 | 7.600 | 7.350 | 7.400 | 298,520 | -0.18(-2.37%) |
Nov 06, 2017 | 7.870 | 7.870 | 7.500 | 7.580 | 161,426 | -0.24(-3.07%) |
Nov 03, 2017 | 7.770 | 7.900 | 7.670 | 7.820 | 54,055 | +0.00(+0.06%) |
Nov 02, 2017 | 8.550 | 8.580 | 7.600 | 7.815 | 263,318 | -0.68(-8.06%) |