Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.060 | 8.135 | 7.550 | 7.760 | 74,601 | -0.24(-3.00%) |
Jan 30, 2018 | 8.750 | 8.750 | 7.960 | 8.000 | 134,152 | -0.86(-9.71%) |
Jan 29, 2018 | 8.950 | 8.980 | 8.660 | 8.860 | 35,816 | +0.00(+0.00%) |
Jan 26, 2018 | 8.830 | 9.170 | 8.700 | 8.860 | 33,254 | +0.12(+1.43%) |
Jan 25, 2018 | 8.990 | 9.040 | 8.660 | 8.735 | 22,981 | -0.36(-3.91%) |
Jan 24, 2018 | 9.420 | 9.490 | 8.530 | 9.090 | 83,507 | -0.27(-2.88%) |
Jan 23, 2018 | 9.370 | 10.15 | 9.239 | 9.360 | 175,519 | -0.01(-0.11%) |
Jan 22, 2018 | 9.360 | 9.400 | 9.250 | 9.370 | 48,734 | +0.22(+2.40%) |
Jan 19, 2018 | 9.300 | 9.460 | 9.090 | 9.150 | 13,972 | -0.15(-1.61%) |
Jan 18, 2018 | 9.550 | 9.580 | 9.210 | 9.300 | 22,699 | -0.26(-2.72%) |
Jan 17, 2018 | 9.390 | 9.840 | 9.250 | 9.560 | 117,459 | +0.44(+4.82%) |
Jan 16, 2018 | 9.070 | 9.270 | 9.010 | 9.120 | 26,159 | +0.05(+0.55%) |
Jan 12, 2018 | 9.070 | 9.070 | 9.070 | 0 | +0.01(+0.11%) | |
Jan 11, 2018 | 9.500 | 9.900 | 8.840 | 9.060 | 68,286 | -0.45(-4.73%) |
Jan 10, 2018 | 9.744 | 8.860 | 9.510 | 58,844 | +0.23(+2.48%) | |
Jan 09, 2018 | 9.700 | 10.43 | 9.050 | 9.280 | 132,688 | -0.32(-3.33%) |
Jan 08, 2018 | 9.360 | 10.45 | 9.000 | 9.600 | 224,156 | +0.13(+1.37%) |
Jan 05, 2018 | 9.480 | 9.830 | 9.000 | 9.470 | 75,588 | -0.01(-0.10%) |
Jan 04, 2018 | 8.300 | 9.350 | 8.195 | 9.480 | 263,665 | +1.67(+21.38%) |
Jan 03, 2018 | 8.100 | 8.100 | 7.700 | 7.810 | 24,803 | -0.18(-2.25%) |
Jan 02, 2018 | 8.000 | 8.100 | 7.880 | 7.990 | 27,573 | +0.04(+0.50%) |
Dec 29, 2017 | 7.950 | 7.950 | 7.950 | 0 | -0.18(-2.21%) | |
Dec 28, 2017 | 8.150 | 8.239 | 8.010 | 8.130 | 56,704 | -0.10(-1.22%) |
Dec 27, 2017 | 8.000 | 8.250 | 8.000 | 8.230 | 28,508 | +0.18(+2.24%) |
Dec 26, 2017 | 8.260 | 8.290 | 8.000 | 8.050 | 25,625 | -0.27(-3.25%) |
Dec 22, 2017 | 8.360 | 8.380 | 8.220 | 8.320 | 21,542 | -0.10(-1.19%) |
Dec 21, 2017 | 8.430 | 8.490 | 8.370 | 8.420 | 6,051 | -0.06(-0.71%) |
Dec 20, 2017 | 8.260 | 8.480 | 8.120 | 8.480 | 20,700 | +0.25(+3.04%) |
Dec 19, 2017 | 8.400 | 8.400 | 8.120 | 8.230 | 19,659 | -0.10(-1.20%) |
Dec 18, 2017 | 8.170 | 8.660 | 8.170 | 8.330 | 26,386 | +0.14(+1.71%) |
Dec 15, 2017 | 8.683 | 8.683 | 8.190 | 8.190 | 21,617 | -0.32(-3.76%) |
Dec 14, 2017 | 8.830 | 8.830 | 8.330 | 8.510 | 20,524 | -0.39(-4.38%) |
Dec 13, 2017 | 8.330 | 8.900 | 8.240 | 8.900 | 39,195 | +0.42(+4.95%) |
Dec 12, 2017 | 8.430 | 8.560 | 8.210 | 8.480 | 44,341 | -0.08(-0.93%) |
Dec 11, 2017 | 8.690 | 8.780 | 8.531 | 8.560 | 13,192 | -0.19(-2.17%) |
Dec 08, 2017 | 8.670 | 8.800 | 8.560 | 8.750 | 4,374 | +0.19(+2.22%) |
Dec 07, 2017 | 8.480 | 8.770 | 8.400 | 8.560 | 10,112 | +0.01(+0.12%) |
Dec 06, 2017 | 8.770 | 8.825 | 8.503 | 8.550 | 10,368 | -0.30(-3.39%) |
Dec 05, 2017 | 8.930 | 9.180 | 8.760 | 8.850 | 16,108 | -0.16(-1.78%) |
Dec 04, 2017 | 9.180 | 9.180 | 9.180 | 9.010 | 21,271 | -0.16(-1.74%) |
Dec 01, 2017 | 9.020 | 9.200 | 8.950 | 9.170 | 61,722 | +0.35(+3.97%) |
Nov 30, 2017 | 9.010 | 9.300 | 8.820 | 8.820 | 19,471 | -0.29(-3.18%) |
Nov 29, 2017 | 8.970 | 9.430 | 8.720 | 9.110 | 119,683 | +0.40(+4.59%) |
Nov 28, 2017 | 8.700 | 8.970 | 8.411 | 8.710 | 35,856 | +0.07(+0.81%) |
Nov 27, 2017 | 8.900 | 9.020 | 8.530 | 8.640 | 53,483 | -0.37(-4.11%) |
Nov 24, 2017 | 9.280 | 9.300 | 8.914 | 9.010 | 27,095 | -0.09(-0.99%) |
Nov 22, 2017 | 9.030 | 9.470 | 8.810 | 9.100 | 33,825 | +0.23(+2.59%) |
Nov 21, 2017 | 8.810 | 9.150 | 8.650 | 8.870 | 59,724 | +0.07(+0.80%) |
Nov 20, 2017 | 9.720 | 9.950 | 8.730 | 8.800 | 80,575 | -1.21(-12.09%) |
Nov 17, 2017 | 10.21 | 10.38 | 9.290 | 10.01 | 98,345 | -0.29(-2.82%) |
Nov 16, 2017 | 10.06 | 10.90 | 10.02 | 10.30 | 53,770 | +0.08(+0.78%) |
Nov 15, 2017 | 9.800 | 11.48 | 9.800 | 10.22 | 158,206 | +0.42(+4.29%) |
Nov 14, 2017 | 10.01 | 10.08 | 9.450 | 9.800 | 16,357 | -0.28(-2.78%) |
Nov 13, 2017 | 9.730 | 10.36 | 9.730 | 10.08 | 33,721 | +0.35(+3.60%) |
Nov 10, 2017 | 9.380 | 9.940 | 9.100 | 9.730 | 75,721 | +0.35(+3.73%) |
Nov 09, 2017 | 9.310 | 9.800 | 9.100 | 9.380 | 31,008 | -0.07(-0.74%) |
Nov 08, 2017 | 10.15 | 10.15 | 9.240 | 9.450 | 37,709 | -0.63(-6.25%) |
Nov 07, 2017 | 10.15 | 10.36 | 9.940 | 10.08 | 62,905 | +0.00(+0.00%) |
Nov 06, 2017 | 10.29 | 10.85 | 9.870 | 10.08 | 43,258 | -0.21(-2.04%) |
Nov 03, 2017 | 10.01 | 10.43 | 9.940 | 10.29 | 37,829 | +0.28(+2.80%) |
Nov 02, 2017 | 10.43 | 10.57 | 9.590 | 10.01 | 50,962 | -0.42(-4.03%) |