Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.321 | 10.61 | 9.321 | 10.12 | 13,340,728 | +1.07(+11.81%) |
Jan 30, 2018 | 9.084 | 9.185 | 9.002 | 9.048 | 4,205,564 | -0.12(-1.33%) |
Jan 29, 2018 | 9.149 | 9.249 | 9.106 | 9.170 | 1,868,669 | -0.04(-0.47%) |
Jan 26, 2018 | 9.213 | 9.228 | 9.142 | 9.213 | 2,100,241 | +0.03(+0.31%) |
Jan 25, 2018 | 9.206 | 9.228 | 9.041 | 9.185 | 1,763,447 | -0.02(-0.23%) |
Jan 24, 2018 | 9.249 | 9.314 | 9.156 | 9.206 | 1,876,202 | -0.01(-0.16%) |
Jan 23, 2018 | 9.113 | 9.249 | 9.070 | 9.221 | 1,467,700 | +0.06(+0.63%) |
Jan 22, 2018 | 9.056 | 9.163 | 9.027 | 9.163 | 1,752,335 | +0.09(+0.95%) |
Jan 19, 2018 | 8.998 | 9.102 | 8.941 | 9.077 | 2,094,854 | +0.09(+1.04%) |
Jan 18, 2018 | 9.285 | 9.285 | 8.977 | 8.984 | 2,764,093 | -0.30(-3.24%) |
Jan 17, 2018 | 9.307 | 9.378 | 9.199 | 9.285 | 2,648,001 | +0.09(+0.94%) |
Jan 16, 2018 | 9.472 | 9.472 | 9.156 | 9.199 | 3,041,481 | -0.25(-2.66%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | -0.13(-1.35%) | |
Jan 11, 2018 | 8.374 | 9.808 | 8.374 | 9.579 | 13,597,103 | +1.24(+14.88%) |
Jan 10, 2018 | 8.202 | 8.396 | 8.174 | 8.339 | 2,076,113 | +0.10(+1.22%) |
Jan 09, 2018 | 8.288 | 8.339 | 8.195 | 8.238 | 1,827,663 | -0.10(-1.20%) |
Jan 08, 2018 | 8.281 | 8.357 | 8.152 | 8.339 | 2,340,152 | +0.09(+1.04%) |
Jan 05, 2018 | 8.202 | 8.267 | 8.138 | 8.253 | 1,542,689 | +0.09(+1.05%) |
Jan 04, 2018 | 8.145 | 8.224 | 8.041 | 8.167 | 1,731,356 | +0.06(+0.80%) |
Jan 03, 2018 | 8.174 | 8.231 | 8.059 | 8.102 | 1,570,861 | -0.07(-0.88%) |
Jan 02, 2018 | 8.066 | 8.202 | 8.045 | 8.174 | 3,178,483 | +0.16(+1.97%) |
Dec 29, 2017 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.973 | 8.030 | 7.916 | 8.016 | 1,560,437 | +0.04(+0.54%) |
Dec 27, 2017 | 8.073 | 8.106 | 7.912 | 7.973 | 2,165,246 | -0.11(-1.33%) |
Dec 26, 2017 | 8.109 | 8.224 | 8.038 | 8.081 | 1,888,515 | -0.05(-0.62%) |
Dec 22, 2017 | 8.181 | 8.217 | 8.124 | 8.131 | 1,259,290 | -0.02(-0.26%) |
Dec 21, 2017 | 8.188 | 8.217 | 8.120 | 8.152 | 2,156,107 | -0.01(-0.09%) |
Dec 20, 2017 | 8.088 | 8.181 | 8.002 | 8.159 | 2,584,006 | +0.11(+1.43%) |
Dec 19, 2017 | 8.088 | 8.167 | 8.009 | 8.045 | 2,092,625 | -0.07(-0.88%) |
Dec 18, 2017 | 7.887 | 8.138 | 7.887 | 8.116 | 3,828,801 | +0.29(+3.76%) |
Dec 15, 2017 | 7.758 | 7.880 | 7.722 | 7.822 | 7,079,368 | +0.06(+0.83%) |
Dec 14, 2017 | 7.894 | 7.894 | 7.744 | 7.758 | 2,697,431 | -0.10(-1.28%) |
Dec 13, 2017 | 7.830 | 7.908 | 7.822 | 7.858 | 2,047,365 | +0.03(+0.37%) |
Dec 12, 2017 | 7.830 | 7.944 | 7.801 | 7.830 | 2,287,559 | +0.01(+0.09%) |
Dec 11, 2017 | 7.822 | 7.966 | 7.643 | 7.822 | 3,004,054 | +0.14(+1.77%) |
Dec 08, 2017 | 7.658 | 7.701 | 7.536 | 7.686 | 2,233,793 | +0.03(+0.37%) |
Dec 07, 2017 | 7.550 | 7.701 | 7.500 | 7.658 | 3,125,069 | +0.11(+1.52%) |
Dec 06, 2017 | 7.478 | 7.629 | 7.428 | 7.543 | 3,085,994 | +0.07(+0.96%) |
Dec 05, 2017 | 7.478 | 7.550 | 7.410 | 7.471 | 4,102,134 | +0.02(+0.29%) |
Dec 04, 2017 | 7.450 | 7.514 | 7.356 | 7.450 | 5,264,765 | +0.08(+1.07%) |
Dec 01, 2017 | 7.650 | 7.650 | 7.342 | 7.371 | 5,146,056 | -0.28(-3.66%) |
Nov 30, 2017 | 7.564 | 7.672 | 7.450 | 7.650 | 5,312,116 | +0.11(+1.52%) |
Nov 29, 2017 | 7.306 | 7.586 | 7.292 | 7.536 | 3,855,899 | +0.25(+3.44%) |
Nov 28, 2017 | 7.227 | 7.378 | 7.213 | 7.285 | 3,142,593 | +0.08(+1.09%) |
Nov 27, 2017 | 7.098 | 7.238 | 7.048 | 7.206 | 4,582,938 | +0.11(+1.52%) |
Nov 24, 2017 | 7.055 | 7.141 | 7.016 | 7.098 | 1,133,357 | +0.05(+0.71%) |
Nov 22, 2017 | 7.005 | 7.156 | 6.991 | 7.048 | 3,817,467 | +0.04(+0.61%) |
Nov 21, 2017 | 7.019 | 7.084 | 6.955 | 7.005 | 4,522,017 | -0.02(-0.31%) |
Nov 20, 2017 | 6.969 | 7.141 | 6.955 | 7.027 | 4,797,532 | +0.04(+0.59%) |
Nov 17, 2017 | 6.992 | 7.042 | 6.922 | 6.985 | 3,476,983 | -0.03(-0.40%) |
Nov 16, 2017 | 6.795 | 7.049 | 6.795 | 7.013 | 3,077,375 | +0.23(+3.42%) |
Nov 15, 2017 | 6.753 | 6.852 | 6.683 | 6.781 | 5,526,672 | -0.02(-0.31%) |
Nov 14, 2017 | 7.035 | 7.042 | 6.774 | 6.802 | 4,378,804 | -0.25(-3.49%) |
Nov 13, 2017 | 7.246 | 7.344 | 6.933 | 7.049 | 5,178,517 | -0.25(-3.38%) |
Nov 10, 2017 | 7.421 | 7.485 | 7.189 | 7.295 | 6,102,986 | -0.13(-1.71%) |
Nov 09, 2017 | 7.569 | 7.675 | 7.346 | 7.421 | 5,213,652 | -0.18(-2.31%) |
Nov 08, 2017 | 7.478 | 7.611 | 7.436 | 7.597 | 4,021,921 | +0.10(+1.31%) |
Nov 07, 2017 | 7.724 | 7.893 | 7.457 | 7.499 | 4,823,141 | -0.23(-2.91%) |
Nov 06, 2017 | 7.865 | 7.914 | 7.710 | 7.724 | 4,387,484 | -0.19(-2.40%) |
Nov 03, 2017 | 7.808 | 8.167 | 7.808 | 7.914 | 8,215,251 | +0.04(+0.54%) |
Nov 02, 2017 | 7.956 | 8.237 | 7.801 | 7.872 | 7,128,251 | -0.15(-1.84%) |