Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.539 | 9.622 | 9.379 | 9.496 | 4,784,478 | +0.06(+0.60%) |
Jan 30, 2018 | 9.412 | 9.428 | 9.309 | 9.439 | 6,230,289 | -0.11(-1.19%) |
Jan 29, 2018 | 9.431 | 9.586 | 9.268 | 9.553 | 4,316,767 | +0.11(+1.21%) |
Jan 26, 2018 | 9.289 | 9.442 | 9.221 | 9.439 | 2,842,455 | +0.20(+2.16%) |
Jan 25, 2018 | 9.145 | 9.327 | 9.039 | 9.239 | 4,000,422 | +0.13(+1.39%) |
Jan 24, 2018 | 9.422 | 9.444 | 9.058 | 9.113 | 7,658,437 | -0.29(-3.04%) |
Jan 23, 2018 | 9.235 | 9.406 | 9.118 | 9.398 | 4,945,221 | +0.20(+2.22%) |
Jan 22, 2018 | 8.873 | 9.227 | 8.735 | 9.194 | 6,543,668 | +0.33(+3.77%) |
Jan 19, 2018 | 8.621 | 8.876 | 8.621 | 8.860 | 6,074,466 | +0.27(+3.16%) |
Jan 18, 2018 | 8.523 | 8.594 | 8.384 | 8.588 | 3,745,668 | +0.01(+0.16%) |
Jan 17, 2018 | 8.564 | 8.615 | 8.428 | 8.575 | 3,283,089 | +0.04(+0.48%) |
Jan 16, 2018 | 8.966 | 8.990 | 8.507 | 8.534 | 6,168,039 | -0.34(-3.80%) |
Jan 12, 2018 | 8.871 | 8.871 | 8.871 | 0 | +0.09(+1.05%) | |
Jan 11, 2018 | 8.710 | 8.780 | 8.577 | 8.778 | 2,626,667 | +0.10(+1.13%) |
Jan 10, 2018 | 8.691 | 8.762 | 8.691 | 8.681 | 2,469,990 | -0.08(-0.93%) |
Jan 09, 2018 | 8.768 | 8.797 | 8.602 | 8.762 | 4,345,787 | +0.04(+0.47%) |
Jan 08, 2018 | 8.642 | 8.748 | 8.572 | 8.721 | 2,563,656 | +0.08(+0.91%) |
Jan 05, 2018 | 8.738 | 8.740 | 8.602 | 8.642 | 3,756,685 | -0.09(-1.03%) |
Jan 04, 2018 | 8.789 | 8.831 | 8.566 | 8.732 | 4,879,476 | +0.03(+0.37%) |
Jan 03, 2018 | 8.960 | 8.990 | 8.609 | 8.700 | 7,500,804 | -0.10(-1.14%) |
Jan 02, 2018 | 8.561 | 8.873 | 8.561 | 8.800 | 8,842,286 | +0.29(+3.42%) |
Dec 29, 2017 | 8.509 | 8.509 | 8.509 | 0 | -0.01(-0.10%) | |
Dec 28, 2017 | 8.583 | 8.612 | 8.376 | 8.517 | 3,855,439 | -0.07(-0.79%) |
Dec 27, 2017 | 8.585 | 8.738 | 8.463 | 8.585 | 4,136,740 | -0.02(-0.28%) |
Dec 26, 2017 | 8.632 | 8.672 | 8.531 | 8.610 | 3,163,027 | -0.06(-0.72%) |
Dec 22, 2017 | 8.648 | 8.705 | 8.535 | 8.672 | 3,695,325 | +0.00(+0.00%) |
Dec 21, 2017 | 8.656 | 8.713 | 8.515 | 8.672 | 4,228,396 | +0.06(+0.69%) |
Dec 20, 2017 | 8.493 | 8.659 | 8.330 | 8.613 | 4,988,786 | +0.23(+2.79%) |
Dec 19, 2017 | 8.602 | 8.604 | 8.322 | 8.379 | 5,586,748 | +0.09(+1.08%) |
Dec 18, 2017 | 8.066 | 8.314 | 8.017 | 8.289 | 5,094,958 | +0.29(+3.64%) |
Dec 15, 2017 | 7.933 | 8.059 | 7.849 | 7.998 | 7,199,321 | +0.16(+2.05%) |
Dec 14, 2017 | 7.865 | 8.085 | 7.827 | 7.838 | 6,183,953 | +0.07(+0.84%) |
Dec 13, 2017 | 7.713 | 7.830 | 7.713 | 7.773 | 4,311,696 | +0.06(+0.81%) |
Dec 12, 2017 | 7.849 | 7.952 | 7.686 | 7.710 | 3,257,373 | -0.15(-1.94%) |
Dec 11, 2017 | 7.982 | 8.009 | 7.754 | 7.862 | 3,819,847 | -0.12(-1.53%) |
Dec 08, 2017 | 8.224 | 8.254 | 7.974 | 7.985 | 3,993,030 | -0.13(-1.57%) |
Dec 07, 2017 | 7.822 | 8.140 | 7.808 | 8.113 | 5,768,788 | +0.32(+4.08%) |
Dec 06, 2017 | 7.702 | 7.909 | 7.702 | 7.795 | 4,731,965 | +0.10(+1.24%) |
Dec 05, 2017 | 7.634 | 7.898 | 7.608 | 7.699 | 3,722,296 | +0.03(+0.39%) |
Dec 04, 2017 | 7.811 | 7.933 | 7.811 | 7.670 | 11,056,736 | -0.05(-0.67%) |
Dec 01, 2017 | 7.949 | 8.023 | 7.808 | 7.721 | 8,107,134 | -0.27(-3.37%) |
Nov 30, 2017 | 7.920 | 8.107 | 7.910 | 7.990 | 4,930,172 | +0.09(+1.14%) |
Nov 29, 2017 | 8.267 | 8.284 | 7.773 | 7.901 | 7,271,332 | -0.39(-4.69%) |
Nov 28, 2017 | 8.354 | 8.458 | 8.257 | 8.289 | 3,484,280 | -0.03(-0.36%) |
Nov 27, 2017 | 8.425 | 8.436 | 8.229 | 8.319 | 4,403,625 | -0.08(-0.97%) |
Nov 24, 2017 | 8.164 | 8.422 | 8.159 | 8.401 | 2,663,491 | +0.26(+3.17%) |
Nov 22, 2017 | 8.132 | 8.224 | 8.096 | 8.142 | 3,713,712 | +0.05(+0.64%) |
Nov 21, 2017 | 7.852 | 8.199 | 7.849 | 8.091 | 5,350,698 | +0.27(+3.51%) |
Nov 20, 2017 | 7.835 | 7.960 | 7.778 | 7.816 | 3,827,956 | -0.02(-0.21%) |
Nov 17, 2017 | 7.781 | 7.906 | 7.735 | 7.833 | 6,216,226 | +0.05(+0.63%) |
Nov 16, 2017 | 7.917 | 8.061 | 7.770 | 7.784 | 5,450,059 | -0.14(-1.75%) |
Nov 15, 2017 | 7.941 | 8.007 | 7.822 | 7.922 | 5,675,071 | -0.07(-0.82%) |
Nov 14, 2017 | 8.036 | 7.748 | 7.988 | 9,591,211 | +0.19(+2.44%) | |
Nov 13, 2017 | 7.678 | 7.936 | 7.651 | 7.797 | 8,920,347 | +0.06(+0.81%) |
Nov 10, 2017 | 7.756 | 7.868 | 7.615 | 7.735 | 9,849,008 | -0.03(-0.35%) |
Nov 09, 2017 | 7.920 | 8.083 | 7.656 | 7.762 | 14,410,019 | -0.28(-3.48%) |
Nov 08, 2017 | 8.425 | 8.933 | 7.990 | 8.042 | 29,981,052 | +0.73(+10.00%) |
Nov 07, 2017 | 7.545 | 7.607 | 7.251 | 7.311 | 14,184,624 | -0.23(-3.06%) |
Nov 06, 2017 | 7.398 | 7.553 | 7.357 | 7.542 | 9,064,215 | +0.20(+2.74%) |
Nov 03, 2017 | 7.487 | 7.588 | 7.300 | 7.341 | 8,139,315 | -0.15(-2.03%) |
Nov 02, 2017 | 7.512 | 7.167 | 7.493 | 6,232,986 | +0.21(+2.87%) |