Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.346 | 10.64 | 9.346 | 10.14 | 13,305,372 | +1.07(+11.81%) |
Jan 30, 2018 | 9.108 | 9.209 | 9.026 | 9.073 | 4,194,419 | -0.12(-1.33%) |
Jan 29, 2018 | 9.173 | 9.274 | 9.130 | 9.195 | 1,863,717 | -0.04(-0.47%) |
Jan 26, 2018 | 9.238 | 9.252 | 9.166 | 9.238 | 2,094,675 | +0.03(+0.31%) |
Jan 25, 2018 | 9.231 | 9.252 | 9.065 | 9.209 | 1,758,773 | -0.02(-0.23%) |
Jan 24, 2018 | 9.274 | 9.339 | 9.180 | 9.231 | 1,871,230 | -0.01(-0.16%) |
Jan 23, 2018 | 9.137 | 9.274 | 9.094 | 9.245 | 1,463,810 | +0.06(+0.63%) |
Jan 22, 2018 | 9.080 | 9.188 | 9.051 | 9.188 | 1,747,691 | +0.09(+0.95%) |
Jan 19, 2018 | 9.022 | 9.126 | 8.965 | 9.101 | 2,089,302 | +0.09(+1.04%) |
Jan 18, 2018 | 9.310 | 9.310 | 9.001 | 9.008 | 2,756,767 | -0.30(-3.24%) |
Jan 17, 2018 | 9.331 | 9.403 | 9.223 | 9.310 | 2,640,983 | +0.09(+0.94%) |
Jan 16, 2018 | 9.497 | 9.497 | 9.180 | 9.223 | 3,033,420 | -0.25(-2.66%) |
Jan 12, 2018 | 9.475 | 9.475 | 9.475 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.397 | 9.835 | 8.397 | 9.605 | 13,561,068 | +1.24(+14.88%) |
Jan 10, 2018 | 8.224 | 8.418 | 8.195 | 8.361 | 2,070,611 | +0.10(+1.22%) |
Jan 09, 2018 | 8.310 | 8.361 | 8.217 | 8.260 | 1,822,820 | -0.10(-1.20%) |
Jan 08, 2018 | 8.303 | 8.379 | 8.174 | 8.361 | 2,333,950 | +0.09(+1.04%) |
Jan 05, 2018 | 8.224 | 8.289 | 8.160 | 8.275 | 1,538,601 | +0.09(+1.05%) |
Jan 04, 2018 | 8.167 | 8.246 | 8.062 | 8.188 | 1,726,767 | +0.06(+0.80%) |
Jan 03, 2018 | 8.195 | 8.253 | 8.080 | 8.124 | 1,566,698 | -0.07(-0.88%) |
Jan 02, 2018 | 8.088 | 8.224 | 8.066 | 8.195 | 3,170,059 | +0.16(+1.97%) |
Dec 29, 2017 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.994 | 8.052 | 7.937 | 8.037 | 1,556,302 | +0.04(+0.54%) |
Dec 27, 2017 | 8.095 | 8.127 | 7.933 | 7.994 | 2,159,508 | -0.11(-1.33%) |
Dec 26, 2017 | 8.131 | 8.246 | 8.059 | 8.102 | 1,883,510 | -0.05(-0.62%) |
Dec 22, 2017 | 8.203 | 8.239 | 8.145 | 8.152 | 1,255,953 | -0.02(-0.26%) |
Dec 21, 2017 | 8.210 | 8.239 | 8.142 | 8.174 | 2,150,392 | -0.01(-0.09%) |
Dec 20, 2017 | 8.109 | 8.203 | 8.023 | 8.181 | 2,577,158 | +0.12(+1.43%) |
Dec 19, 2017 | 8.109 | 8.188 | 8.030 | 8.066 | 2,087,079 | -0.07(-0.88%) |
Dec 18, 2017 | 7.908 | 8.160 | 7.908 | 8.138 | 3,818,654 | +0.29(+3.76%) |
Dec 15, 2017 | 7.779 | 7.901 | 7.743 | 7.843 | 7,060,606 | +0.06(+0.83%) |
Dec 14, 2017 | 7.915 | 7.915 | 7.764 | 7.779 | 2,690,282 | -0.10(-1.28%) |
Dec 13, 2017 | 7.850 | 7.929 | 7.843 | 7.879 | 2,041,939 | +0.03(+0.37%) |
Dec 12, 2017 | 7.850 | 7.965 | 7.822 | 7.850 | 2,281,497 | +0.01(+0.09%) |
Dec 11, 2017 | 7.843 | 7.987 | 7.663 | 7.843 | 2,996,092 | +0.14(+1.77%) |
Dec 08, 2017 | 7.678 | 7.721 | 7.556 | 7.707 | 2,227,873 | +0.03(+0.37%) |
Dec 07, 2017 | 7.570 | 7.721 | 7.520 | 7.678 | 3,116,786 | +0.12(+1.52%) |
Dec 06, 2017 | 7.498 | 7.649 | 7.448 | 7.563 | 3,077,816 | +0.07(+0.96%) |
Dec 05, 2017 | 7.498 | 7.570 | 7.430 | 7.491 | 4,091,262 | +0.02(+0.29%) |
Dec 04, 2017 | 7.469 | 7.534 | 7.376 | 7.469 | 5,250,813 | +0.08(+1.07%) |
Dec 01, 2017 | 7.671 | 7.671 | 7.362 | 7.390 | 5,132,418 | -0.28(-3.66%) |
Nov 30, 2017 | 7.584 | 7.692 | 7.469 | 7.671 | 5,298,037 | +0.12(+1.52%) |
Nov 29, 2017 | 7.326 | 7.606 | 7.311 | 7.556 | 3,845,680 | +0.25(+3.44%) |
Nov 28, 2017 | 7.247 | 7.397 | 7.232 | 7.304 | 3,134,264 | +0.08(+1.09%) |
Nov 27, 2017 | 7.117 | 7.257 | 7.067 | 7.225 | 4,570,792 | +0.11(+1.52%) |
Nov 24, 2017 | 7.074 | 7.160 | 7.034 | 7.117 | 1,130,354 | +0.05(+0.71%) |
Nov 22, 2017 | 7.024 | 7.175 | 7.009 | 7.067 | 3,807,349 | +0.04(+0.61%) |
Nov 21, 2017 | 7.038 | 7.103 | 6.973 | 7.024 | 4,510,032 | -0.02(-0.31%) |
Nov 20, 2017 | 6.988 | 7.160 | 6.973 | 7.045 | 4,784,817 | +0.04(+0.59%) |
Nov 17, 2017 | 7.011 | 7.060 | 6.940 | 7.004 | 3,467,768 | -0.03(-0.40%) |
Nov 16, 2017 | 6.813 | 7.067 | 6.813 | 7.032 | 3,069,219 | +0.23(+3.42%) |
Nov 15, 2017 | 6.771 | 6.870 | 6.701 | 6.799 | 5,512,025 | -0.02(-0.31%) |
Nov 14, 2017 | 7.053 | 7.060 | 6.792 | 6.821 | 4,367,199 | -0.25(-3.49%) |
Nov 13, 2017 | 7.265 | 7.364 | 6.951 | 7.067 | 5,164,792 | -0.25(-3.38%) |
Nov 10, 2017 | 7.441 | 7.505 | 7.208 | 7.314 | 6,086,812 | -0.13(-1.71%) |
Nov 09, 2017 | 7.589 | 7.695 | 7.365 | 7.441 | 5,199,834 | -0.18(-2.31%) |
Nov 08, 2017 | 7.498 | 7.632 | 7.455 | 7.618 | 4,011,262 | +0.10(+1.31%) |
Nov 07, 2017 | 7.744 | 7.914 | 7.476 | 7.519 | 4,810,359 | -0.23(-2.91%) |
Nov 06, 2017 | 7.886 | 7.935 | 7.730 | 7.744 | 4,375,856 | -0.19(-2.40%) |
Nov 03, 2017 | 7.829 | 8.189 | 7.829 | 7.935 | 8,193,479 | +0.04(+0.54%) |
Nov 02, 2017 | 7.977 | 8.259 | 7.822 | 7.893 | 7,109,360 | -0.15(-1.84%) |