Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.450 | 9.650 | 9.450 | 9.540 | 7,165 | -0.03(-0.26%) |
Jan 30, 2018 | 9.720 | 9.720 | 9.030 | 9.565 | 7,126 | -0.28(-2.79%) |
Jan 29, 2018 | 9.800 | 9.860 | 9.450 | 9.840 | 28,363 | +0.04(+0.41%) |
Jan 26, 2018 | 9.710 | 10.14 | 9.210 | 9.800 | 43,091 | +0.04(+0.41%) |
Jan 25, 2018 | 10.45 | 10.47 | 9.610 | 9.760 | 38,916 | -0.63(-6.06%) |
Jan 24, 2018 | 10.30 | 10.50 | 10.30 | 10.39 | 10,672 | +0.01(+0.10%) |
Jan 23, 2018 | 10.35 | 10.49 | 10.21 | 10.38 | 9,931 | -0.02(-0.19%) |
Jan 22, 2018 | 10.35 | 10.47 | 10.11 | 10.40 | 18,839 | +0.05(+0.48%) |
Jan 19, 2018 | 10.19 | 10.35 | 9.730 | 10.35 | 16,085 | +0.23(+2.27%) |
Jan 18, 2018 | 10.05 | 10.30 | 10.00 | 10.12 | 15,932 | +0.15(+1.50%) |
Jan 17, 2018 | 10.00 | 10.25 | 9.970 | 9.970 | 25,134 | -0.23(-2.25%) |
Jan 16, 2018 | 9.750 | 11.00 | 9.750 | 10.20 | 143,920 | +0.46(+4.72%) |
Jan 12, 2018 | 9.740 | 9.740 | 9.740 | 0 | +0.29(+3.07%) | |
Jan 11, 2018 | 9.270 | 9.450 | 9.270 | 9.450 | 5,251 | +0.29(+3.17%) |
Jan 10, 2018 | 9.380 | 9.380 | 9.160 | 9.160 | 5,606 | -0.01(-0.11%) |
Jan 09, 2018 | 9.420 | 9.420 | 9.170 | 9.170 | 8,991 | -0.29(-3.05%) |
Jan 08, 2018 | 9.180 | 9.480 | 9.180 | 9.459 | 16,949 | +0.18(+1.97%) |
Jan 05, 2018 | 9.250 | 9.350 | 9.000 | 9.276 | 13,889 | +0.08(+0.88%) |
Jan 04, 2018 | 9.410 | 9.420 | 9.127 | 9.195 | 14,453 | -0.14(-1.47%) |
Jan 03, 2018 | 9.200 | 9.450 | 9.200 | 9.332 | 13,847 | +0.15(+1.66%) |
Jan 02, 2018 | 9.150 | 9.460 | 9.150 | 9.180 | 10,661 | -0.08(-0.86%) |
Dec 29, 2017 | 9.260 | 9.260 | 9.260 | 0 | -0.17(-1.80%) | |
Dec 28, 2017 | 9.450 | 9.500 | 9.240 | 9.430 | 13,042 | -0.06(-0.63%) |
Dec 27, 2017 | 9.201 | 9.677 | 9.201 | 9.490 | 15,291 | +0.15(+1.61%) |
Dec 26, 2017 | 8.950 | 9.490 | 8.950 | 9.340 | 52,812 | +0.40(+4.47%) |
Dec 22, 2017 | 8.210 | 9.090 | 8.210 | 8.940 | 62,938 | +0.46(+5.42%) |
Dec 21, 2017 | 8.040 | 8.558 | 8.040 | 8.480 | 19,520 | +0.44(+5.47%) |
Dec 20, 2017 | 7.900 | 8.040 | 7.900 | 8.040 | 8,612 | +0.10(+1.26%) |
Dec 19, 2017 | 7.700 | 7.980 | 7.700 | 7.940 | 18,364 | +0.15(+1.93%) |
Dec 18, 2017 | 7.960 | 8.040 | 7.790 | 7.790 | 10,468 | -0.21(-2.62%) |
Dec 15, 2017 | 8.040 | 7.811 | 8.000 | 7,703 | +0.09(+1.14%) | |
Dec 14, 2017 | 8.000 | 8.000 | 7.670 | 7.910 | 43,647 | -0.07(-0.88%) |
Dec 13, 2017 | 8.130 | 8.130 | 7.952 | 7.980 | 15,627 | -0.13(-1.60%) |
Dec 12, 2017 | 8.120 | 8.200 | 8.110 | 8.110 | 1,540 | -0.01(-0.12%) |
Dec 11, 2017 | 8.120 | 8.120 | 8.051 | 8.120 | 7,163 | +0.01(+0.12%) |
Dec 08, 2017 | 8.140 | 8.200 | 8.050 | 8.110 | 6,015 | -0.04(-0.49%) |
Dec 07, 2017 | 8.100 | 8.290 | 8.100 | 8.150 | 6,221 | +0.01(+0.12%) |
Dec 06, 2017 | 8.200 | 8.200 | 8.100 | 8.140 | 2,265 | -0.06(-0.73%) |
Dec 05, 2017 | 8.090 | 8.200 | 8.000 | 8.200 | 4,354 | -0.05(-0.61%) |
Dec 04, 2017 | 8.360 | 8.360 | 7.950 | 8.250 | 16,936 | -0.04(-0.48%) |
Dec 01, 2017 | 8.080 | 8.300 | 8.040 | 8.290 | 4,087 | -0.03(-0.36%) |
Nov 30, 2017 | 8.277 | 8.390 | 8.200 | 8.320 | 20,435 | -0.17(-2.00%) |
Nov 29, 2017 | 8.384 | 8.490 | 8.361 | 8.490 | 4,603 | +0.04(+0.53%) |
Nov 28, 2017 | 8.470 | 8.490 | 8.445 | 8.445 | 2,400 | -0.04(-0.53%) |
Nov 27, 2017 | 8.450 | 8.500 | 8.330 | 8.490 | 8,304 | -0.01(-0.12%) |
Nov 24, 2017 | 8.540 | 8.540 | 8.462 | 8.500 | 2,571 | -0.10(-1.16%) |
Nov 22, 2017 | 8.480 | 8.600 | 8.382 | 8.600 | 6,285 | +0.01(+0.12%) |
Nov 21, 2017 | 8.600 | 8.600 | 8.570 | 8.590 | 10,904 | -0.11(-1.26%) |
Nov 20, 2017 | 8.510 | 8.700 | 8.510 | 8.699 | 11,153 | +0.14(+1.63%) |
Nov 17, 2017 | 8.660 | 8.660 | 8.458 | 8.560 | 8,945 | -0.15(-1.72%) |
Nov 16, 2017 | 8.490 | 8.762 | 8.490 | 8.710 | 17,753 | +0.18(+2.14%) |
Nov 15, 2017 | 8.480 | 8.527 | 8.361 | 8.527 | 7,477 | +0.09(+1.04%) |
Nov 14, 2017 | 8.380 | 8.500 | 8.380 | 8.440 | 6,310 | -0.06(-0.71%) |
Nov 13, 2017 | 8.300 | 8.699 | 8.299 | 8.500 | 48,209 | +0.26(+3.16%) |
Nov 10, 2017 | 8.000 | 8.299 | 8.000 | 8.240 | 10,062 | +0.20(+2.49%) |
Nov 09, 2017 | 8.010 | 8.180 | 7.940 | 8.040 | 10,651 | -0.10(-1.23%) |
Nov 08, 2017 | 8.180 | 8.440 | 8.030 | 8.140 | 18,409 | -0.12(-1.45%) |
Nov 07, 2017 | 8.420 | 8.500 | 7.521 | 8.260 | 24,889 | -0.15(-1.78%) |
Nov 06, 2017 | 7.750 | 8.570 | 7.720 | 8.410 | 46,774 | +0.76(+9.93%) |
Nov 03, 2017 | 6.970 | 7.740 | 6.735 | 7.650 | 47,913 | +0.70(+10.07%) |
Nov 02, 2017 | 6.660 | 7.000 | 6.660 | 6.950 | 40,882 | +0.50(+7.75%) |