Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.11 | 12.48 | 11.42 | 11.92 | 871,546 | -0.08(-0.67%) |
Jan 30, 2018 | 11.30 | 12.60 | 11.30 | 12.00 | 4,695,543 | +0.71(+6.29%) |
Jan 29, 2018 | 11.60 | 11.77 | 11.20 | 11.29 | 504,596 | -0.35(-3.01%) |
Jan 26, 2018 | 11.92 | 12.01 | 11.51 | 11.64 | 622,862 | -0.20(-1.69%) |
Jan 25, 2018 | 12.08 | 12.33 | 11.45 | 11.84 | 1,315,556 | +0.15(+1.28%) |
Jan 24, 2018 | 11.01 | 11.75 | 10.86 | 11.69 | 1,267,654 | +0.96(+8.95%) |
Jan 23, 2018 | 10.45 | 10.88 | 10.31 | 10.73 | 710,287 | +0.28(+2.68%) |
Jan 22, 2018 | 10.23 | 10.60 | 10.20 | 10.45 | 667,015 | +0.25(+2.45%) |
Jan 19, 2018 | 10.15 | 10.50 | 10.02 | 10.20 | 612,884 | +0.06(+0.59%) |
Jan 18, 2018 | 9.710 | 10.25 | 9.580 | 10.14 | 555,980 | +0.42(+4.32%) |
Jan 17, 2018 | 9.770 | 10.03 | 9.600 | 9.720 | 588,166 | -0.04(-0.41%) |
Jan 16, 2018 | 9.930 | 10.00 | 9.520 | 9.760 | 533,823 | -0.21(-2.11%) |
Jan 12, 2018 | 9.970 | 9.970 | 9.970 | 0 | +0.06(+0.61%) | |
Jan 11, 2018 | 9.640 | 9.965 | 9.560 | 9.910 | 419,653 | +0.28(+2.91%) |
Jan 10, 2018 | 9.230 | 9.730 | 8.911 | 9.630 | 448,561 | +0.41(+4.45%) |
Jan 09, 2018 | 9.350 | 9.420 | 8.880 | 9.220 | 602,472 | -0.13(-1.39%) |
Jan 08, 2018 | 9.700 | 9.800 | 9.210 | 9.350 | 408,844 | -0.34(-3.51%) |
Jan 05, 2018 | 9.950 | 10.25 | 9.660 | 9.690 | 690,097 | -0.21(-2.12%) |
Jan 04, 2018 | 9.440 | 10.00 | 9.313 | 9.900 | 874,669 | +0.48(+5.10%) |
Jan 03, 2018 | 9.010 | 9.450 | 8.960 | 9.420 | 632,577 | +0.42(+4.67%) |
Jan 02, 2018 | 9.290 | 9.340 | 8.840 | 9.000 | 548,337 | -0.20(-2.17%) |
Dec 29, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.15(+1.66%) | |
Dec 28, 2017 | 9.080 | 9.215 | 8.800 | 9.050 | 424,256 | -0.06(-0.66%) |
Dec 27, 2017 | 8.870 | 9.190 | 8.870 | 9.110 | 399,345 | -0.02(-0.22%) |
Dec 26, 2017 | 9.300 | 9.575 | 8.860 | 9.130 | 513,000 | -0.18(-1.93%) |
Dec 22, 2017 | 8.890 | 9.790 | 8.890 | 9.310 | 1,286,764 | +0.41(+4.61%) |
Dec 21, 2017 | 8.950 | 9.015 | 8.770 | 8.900 | 502,488 | -0.09(-1.00%) |
Dec 20, 2017 | 8.440 | 9.000 | 8.360 | 8.990 | 796,651 | +0.58(+6.90%) |
Dec 19, 2017 | 8.410 | 8.550 | 8.323 | 8.410 | 554,394 | -0.01(-0.12%) |
Dec 18, 2017 | 8.340 | 8.480 | 8.260 | 8.420 | 257,683 | +0.10(+1.20%) |
Dec 15, 2017 | 8.040 | 8.400 | 7.910 | 8.320 | 563,861 | +0.33(+4.13%) |
Dec 14, 2017 | 8.170 | 8.330 | 7.990 | 7.990 | 336,320 | -0.17(-2.08%) |
Dec 13, 2017 | 7.800 | 8.270 | 7.800 | 8.160 | 615,163 | +0.38(+4.88%) |
Dec 12, 2017 | 8.160 | 8.281 | 7.760 | 7.780 | 405,594 | -0.33(-4.07%) |
Dec 11, 2017 | 8.380 | 8.500 | 8.050 | 8.110 | 315,655 | -0.22(-2.64%) |
Dec 08, 2017 | 8.360 | 8.490 | 8.070 | 8.330 | 529,060 | +0.06(+0.73%) |
Dec 07, 2017 | 8.230 | 8.310 | 8.010 | 8.270 | 381,405 | +0.05(+0.67%) |
Dec 06, 2017 | 8.530 | 8.540 | 7.630 | 8.215 | 757,675 | -0.36(-4.14%) |
Dec 05, 2017 | 8.480 | 8.730 | 8.310 | 8.570 | 323,134 | +0.08(+0.94%) |
Dec 04, 2017 | 8.800 | 8.800 | 8.430 | 8.490 | 392,605 | -0.22(-2.53%) |
Dec 01, 2017 | 8.620 | 8.900 | 8.310 | 8.710 | 573,250 | +0.05(+0.58%) |
Nov 30, 2017 | 8.450 | 8.805 | 8.400 | 8.660 | 667,537 | +0.22(+2.61%) |
Nov 29, 2017 | 8.630 | 8.689 | 8.000 | 8.440 | 781,157 | -0.15(-1.75%) |
Nov 28, 2017 | 9.100 | 9.190 | 8.510 | 8.590 | 866,168 | -0.12(-1.38%) |
Nov 27, 2017 | 8.610 | 8.900 | 8.590 | 8.710 | 518,807 | +0.13(+1.52%) |
Nov 24, 2017 | 8.570 | 8.770 | 8.490 | 8.580 | 177,051 | +0.00(+0.00%) |
Nov 22, 2017 | 8.710 | 8.840 | 8.550 | 8.580 | 310,284 | -0.13(-1.49%) |
Nov 21, 2017 | 8.630 | 8.780 | 8.430 | 8.710 | 414,645 | +0.08(+0.93%) |
Nov 20, 2017 | 8.630 | 8.730 | 8.410 | 8.630 | 429,146 | -0.03(-0.35%) |
Nov 17, 2017 | 8.510 | 8.740 | 8.400 | 8.660 | 479,920 | +0.14(+1.64%) |
Nov 16, 2017 | 8.440 | 8.580 | 8.400 | 8.520 | 286,095 | +0.12(+1.43%) |
Nov 15, 2017 | 8.290 | 8.550 | 7.960 | 8.400 | 617,561 | +0.05(+0.60%) |
Nov 14, 2017 | 8.390 | 8.610 | 8.075 | 8.350 | 603,019 | -0.05(-0.65%) |
Nov 13, 2017 | 9.180 | 9.279 | 8.320 | 8.405 | 1,059,744 | -0.85(-9.14%) |
Nov 10, 2017 | 8.640 | 9.300 | 8.580 | 9.250 | 755,074 | +0.56(+6.44%) |
Nov 09, 2017 | 8.360 | 9.080 | 8.300 | 8.690 | 1,050,807 | +0.36(+4.32%) |
Nov 08, 2017 | 8.510 | 8.510 | 8.200 | 8.330 | 506,375 | -0.13(-1.54%) |
Nov 07, 2017 | 8.630 | 8.753 | 8.340 | 8.460 | 408,440 | -0.15(-1.74%) |
Nov 06, 2017 | 8.560 | 8.830 | 8.510 | 8.610 | 435,532 | +0.03(+0.35%) |
Nov 03, 2017 | 8.660 | 8.730 | 8.500 | 8.580 | 355,679 | -0.09(-1.04%) |
Nov 02, 2017 | 8.800 | 8.810 | 8.400 | 8.670 | 766,319 | -0.15(-1.70%) |