Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.106 | 9.444 | 8.993 | 9.184 | 159,254 | +0.14(+1.56%) |
Jan 30, 2018 | 9.558 | 9.558 | 8.901 | 9.043 | 240,403 | -0.63(-6.50%) |
Jan 29, 2018 | 10.02 | 10.07 | 9.572 | 9.671 | 136,514 | -0.37(-3.72%) |
Jan 26, 2018 | 10.09 | 10.09 | 9.847 | 10.04 | 96,981 | +0.04(+0.42%) |
Jan 25, 2018 | 9.960 | 10.18 | 9.819 | 10.00 | 131,160 | +0.15(+1.50%) |
Jan 24, 2018 | 10.03 | 10.33 | 9.720 | 9.854 | 97,031 | -0.10(-0.99%) |
Jan 23, 2018 | 10.20 | 10.23 | 9.826 | 9.953 | 116,453 | -0.27(-2.62%) |
Jan 22, 2018 | 9.777 | 10.31 | 9.706 | 10.22 | 83,002 | +0.44(+4.55%) |
Jan 19, 2018 | 9.671 | 9.876 | 9.466 | 9.777 | 74,767 | +0.08(+0.80%) |
Jan 18, 2018 | 9.911 | 10.19 | 9.628 | 9.699 | 128,088 | -0.19(-1.93%) |
Jan 17, 2018 | 9.925 | 9.981 | 9.487 | 9.890 | 193,223 | +0.03(+0.29%) |
Jan 16, 2018 | 10.26 | 10.54 | 9.713 | 9.861 | 544,042 | -0.20(-2.03%) |
Jan 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.80(+8.69%) | |
Jan 11, 2018 | 9.318 | 9.487 | 9.244 | 9.261 | 99,021 | -0.12(-1.28%) |
Jan 10, 2018 | 9.473 | 9.556 | 9.318 | 9.381 | 113,054 | -0.12(-1.26%) |
Jan 09, 2018 | 9.650 | 9.713 | 9.459 | 9.501 | 89,073 | -0.11(-1.10%) |
Jan 08, 2018 | 9.854 | 9.861 | 9.516 | 9.607 | 81,224 | -0.18(-1.87%) |
Jan 05, 2018 | 9.960 | 10.08 | 9.763 | 9.791 | 100,329 | -0.10(-1.00%) |
Jan 04, 2018 | 9.537 | 10.12 | 9.459 | 9.890 | 170,955 | +0.37(+3.93%) |
Jan 03, 2018 | 9.388 | 9.748 | 9.388 | 9.515 | 91,667 | +0.15(+1.58%) |
Jan 02, 2018 | 9.410 | 9.413 | 9.148 | 9.367 | 107,498 | -0.04(-0.38%) |
Dec 29, 2017 | 9.403 | 9.403 | 9.403 | 0 | -0.17(-1.77%) | |
Dec 28, 2017 | 9.579 | 9.586 | 9.360 | 9.572 | 43,278 | +0.01(+0.15%) |
Dec 27, 2017 | 9.445 | 9.798 | 9.406 | 9.558 | 107,888 | +0.13(+1.42%) |
Dec 26, 2017 | 9.360 | 9.497 | 9.148 | 9.424 | 217,382 | +0.04(+0.38%) |
Dec 22, 2017 | 9.643 | 9.685 | 9.354 | 9.388 | 57,509 | -0.23(-2.42%) |
Dec 21, 2017 | 9.240 | 9.826 | 9.198 | 9.621 | 263,232 | +0.44(+4.85%) |
Dec 20, 2017 | 9.163 | 9.381 | 9.014 | 9.177 | 76,025 | +0.02(+0.23%) |
Dec 19, 2017 | 9.339 | 9.579 | 9.085 | 9.155 | 107,782 | -0.13(-1.37%) |
Dec 18, 2017 | 9.403 | 9.459 | 9.163 | 9.283 | 174,375 | +0.19(+2.10%) |
Dec 15, 2017 | 8.993 | 9.374 | 8.901 | 9.092 | 174,328 | +0.14(+1.58%) |
Dec 14, 2017 | 9.064 | 9.290 | 8.887 | 8.951 | 124,841 | -0.15(-1.63%) |
Dec 13, 2017 | 9.466 | 9.530 | 8.951 | 9.099 | 208,599 | -0.44(-4.59%) |
Dec 12, 2017 | 8.450 | 9.693 | 8.424 | 9.537 | 1,013,220 | +1.06(+12.49%) |
Dec 11, 2017 | 8.231 | 8.555 | 8.231 | 8.478 | 185,196 | +0.32(+3.89%) |
Dec 08, 2017 | 8.174 | 8.217 | 8.000 | 8.160 | 113,000 | +0.00(+0.00%) |
Dec 07, 2017 | 8.132 | 8.308 | 7.878 | 101,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.153 | 8.337 | 8.019 | 8.153 | 127,903 | +0.00(+0.00%) |
Dec 05, 2017 | 8.563 | 8.619 | 8.040 | 8.153 | 146,070 | -0.37(-4.39%) |
Dec 04, 2017 | 8.464 | 8.471 | 8.276 | 8.527 | 119,771 | +0.21(+2.55%) |
Dec 01, 2017 | 8.231 | 8.372 | 7.941 | 8.315 | 104,722 | +0.29(+3.61%) |
Nov 30, 2017 | 8.308 | 8.400 | 7.998 | 8.026 | 239,381 | -0.23(-2.82%) |
Nov 29, 2017 | 8.104 | 8.407 | 8.090 | 8.259 | 99,268 | +0.25(+3.08%) |
Nov 28, 2017 | 7.920 | 8.104 | 7.864 | 8.012 | 53,208 | +0.16(+2.07%) |
Nov 27, 2017 | 8.061 | 8.104 | 7.814 | 7.850 | 30,345 | -0.19(-2.37%) |
Nov 24, 2017 | 7.927 | 8.090 | 7.927 | 8.040 | 25,486 | +0.08(+1.06%) |
Nov 22, 2017 | 7.970 | 8.033 | 7.864 | 7.955 | 26,832 | +0.02(+0.27%) |
Nov 21, 2017 | 8.252 | 8.382 | 7.878 | 7.934 | 103,588 | -0.23(-2.77%) |
Nov 20, 2017 | 7.955 | 8.241 | 7.518 | 8.160 | 225,538 | +0.64(+8.44%) |
Nov 17, 2017 | 7.144 | 7.645 | 7.144 | 7.525 | 91,319 | +0.36(+5.02%) |
Nov 16, 2017 | 7.405 | 7.525 | 7.024 | 7.165 | 220,611 | -0.23(-3.15%) |
Nov 15, 2017 | 7.017 | 7.490 | 6.883 | 7.398 | 148,058 | +0.35(+4.90%) |
Nov 14, 2017 | 7.807 | 7.812 | 7.017 | 7.052 | 217,285 | -0.76(-9.76%) |
Nov 13, 2017 | 7.892 | 7.924 | 7.800 | 7.814 | 59,130 | -0.09(-1.16%) |
Nov 10, 2017 | 7.899 | 8.083 | 7.695 | 7.906 | 36,305 | -0.08(-0.97%) |
Nov 09, 2017 | 7.800 | 8.054 | 7.737 | 7.984 | 108,657 | +0.16(+1.98%) |
Nov 08, 2017 | 8.054 | 8.054 | 7.779 | 7.828 | 95,158 | -0.20(-2.55%) |
Nov 07, 2017 | 8.506 | 8.506 | 7.998 | 8.033 | 115,060 | -0.33(-3.97%) |
Nov 06, 2017 | 8.188 | 8.524 | 8.188 | 8.365 | 114,165 | +0.23(+2.78%) |
Nov 03, 2017 | 8.231 | 8.308 | 8.026 | 8.139 | 99,980 | -0.03(-0.35%) |
Nov 02, 2017 | 8.068 | 8.322 | 7.996 | 8.167 | 105,902 | -0.32(-3.74%) |