Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.32 | 10.57 | 10.01 | 10.25 | 33,225 | +0.01(+0.10%) |
Jan 30, 2018 | 10.65 | 11.23 | 10.07 | 10.24 | 62,903 | -0.48(-4.48%) |
Jan 29, 2018 | 10.50 | 10.96 | 10.45 | 10.72 | 89,092 | +0.22(+2.10%) |
Jan 26, 2018 | 10.36 | 10.50 | 10.21 | 10.50 | 29,577 | +0.13(+1.25%) |
Jan 25, 2018 | 10.36 | 10.50 | 10.15 | 10.37 | 30,058 | +0.08(+0.78%) |
Jan 24, 2018 | 10.50 | 10.52 | 10.14 | 10.29 | 71,037 | -0.05(-0.48%) |
Jan 23, 2018 | 9.750 | 10.50 | 9.730 | 10.34 | 137,121 | +0.71(+7.37%) |
Jan 22, 2018 | 9.560 | 9.870 | 9.235 | 9.630 | 66,140 | -0.02(-0.21%) |
Jan 19, 2018 | 9.680 | 9.780 | 8.761 | 9.650 | 28,796 | +0.02(+0.21%) |
Jan 18, 2018 | 9.630 | 9.940 | 9.406 | 9.630 | 125,734 | +0.00(+0.00%) |
Jan 17, 2018 | 9.500 | 9.800 | 8.820 | 9.630 | 66,023 | +0.11(+1.16%) |
Jan 16, 2018 | 9.950 | 9.980 | 9.370 | 9.520 | 42,295 | -0.48(-4.80%) |
Jan 12, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.04(+0.40%) | |
Jan 11, 2018 | 9.720 | 10.20 | 9.720 | 9.960 | 148,651 | +0.22(+2.26%) |
Jan 10, 2018 | 9.890 | 9.450 | 9.740 | 45,148 | +0.04(+0.41%) | |
Jan 09, 2018 | 9.300 | 9.980 | 9.250 | 9.700 | 49,157 | +0.36(+3.85%) |
Jan 08, 2018 | 9.540 | 9.570 | 9.170 | 9.340 | 25,236 | -0.18(-1.89%) |
Jan 05, 2018 | 9.430 | 9.670 | 9.180 | 9.520 | 52,321 | +0.13(+1.38%) |
Jan 04, 2018 | 9.360 | 9.500 | 9.000 | 9.390 | 109,293 | +0.09(+0.97%) |
Jan 03, 2018 | 9.400 | 9.475 | 9.150 | 9.300 | 29,677 | -0.03(-0.32%) |
Jan 02, 2018 | 9.600 | 9.600 | 9.600 | 9.330 | 101,611 | -0.27(-2.81%) |
Dec 29, 2017 | 9.600 | 9.600 | 9.600 | 0 | +0.29(+3.11%) | |
Dec 28, 2017 | 9.470 | 9.700 | 9.270 | 9.310 | 34,908 | -0.12(-1.27%) |
Dec 27, 2017 | 9.610 | 10.00 | 9.390 | 9.430 | 56,834 | -0.20(-2.08%) |
Dec 26, 2017 | 9.220 | 9.820 | 9.140 | 9.630 | 23,052 | +0.31(+3.33%) |
Dec 22, 2017 | 9.400 | 9.550 | 9.170 | 9.320 | 83,031 | -0.08(-0.85%) |
Dec 21, 2017 | 9.200 | 9.680 | 9.200 | 9.400 | 80,971 | +0.29(+3.18%) |
Dec 20, 2017 | 8.900 | 9.400 | 8.450 | 9.110 | 72,440 | +0.21(+2.36%) |
Dec 19, 2017 | 8.920 | 8.920 | 8.300 | 8.900 | 59,946 | +0.27(+3.13%) |
Dec 18, 2017 | 8.180 | 8.660 | 8.011 | 8.630 | 29,028 | +0.52(+6.41%) |
Dec 15, 2017 | 8.400 | 8.400 | 8.070 | 8.110 | 35,479 | -0.37(-4.36%) |
Dec 14, 2017 | 8.410 | 8.480 | 8.050 | 8.480 | 42,895 | +0.05(+0.59%) |
Dec 13, 2017 | 8.330 | 8.480 | 8.330 | 8.430 | 5,107 | +0.07(+0.84%) |
Dec 12, 2017 | 8.170 | 8.370 | 8.150 | 8.360 | 9,867 | +0.19(+2.33%) |
Dec 11, 2017 | 8.270 | 8.410 | 8.075 | 8.170 | 12,633 | -0.08(-0.97%) |
Dec 08, 2017 | 8.450 | 8.480 | 8.065 | 8.250 | 8,763 | -0.12(-1.43%) |
Dec 07, 2017 | 8.565 | 8.700 | 8.370 | 8.370 | 61,256 | -0.49(-5.53%) |
Dec 06, 2017 | 8.800 | 8.930 | 8.670 | 8.860 | 13,311 | -0.01(-0.11%) |
Dec 05, 2017 | 8.530 | 8.990 | 8.530 | 8.870 | 16,222 | +0.19(+2.19%) |
Dec 04, 2017 | 8.560 | 8.560 | 8.520 | 8.680 | 18,709 | +0.17(+2.00%) |
Dec 01, 2017 | 8.300 | 8.510 | 8.260 | 8.510 | 16,168 | +0.20(+2.41%) |
Nov 30, 2017 | 8.410 | 8.430 | 8.240 | 8.310 | 59,323 | -0.08(-0.95%) |
Nov 29, 2017 | 8.350 | 8.400 | 8.160 | 8.390 | 22,494 | -0.10(-1.18%) |
Nov 28, 2017 | 8.250 | 8.490 | 8.190 | 8.490 | 15,429 | +0.23(+2.78%) |
Nov 27, 2017 | 8.350 | 8.540 | 8.210 | 8.260 | 21,589 | -0.06(-0.72%) |
Nov 24, 2017 | 8.360 | 8.475 | 8.210 | 8.320 | 10,076 | -0.03(-0.36%) |
Nov 22, 2017 | 8.290 | 8.565 | 8.210 | 8.350 | 14,007 | +0.08(+0.97%) |
Nov 21, 2017 | 8.110 | 8.439 | 8.030 | 8.270 | 22,063 | +0.18(+2.22%) |
Nov 20, 2017 | 8.030 | 8.100 | 7.924 | 8.090 | 9,017 | +0.05(+0.62%) |
Nov 17, 2017 | 7.980 | 8.090 | 7.780 | 8.040 | 18,050 | +0.05(+0.63%) |
Nov 16, 2017 | 8.010 | 8.200 | 7.990 | 7.990 | 17,783 | +0.00(+0.00%) |
Nov 15, 2017 | 8.020 | 8.060 | 7.760 | 7.990 | 22,138 | -0.09(-1.11%) |
Nov 14, 2017 | 7.910 | 8.090 | 7.910 | 8.080 | 27,560 | +0.03(+0.37%) |
Nov 13, 2017 | 8.020 | 8.120 | 7.930 | 8.050 | 19,614 | +0.00(+0.00%) |
Nov 10, 2017 | 8.050 | 8.280 | 8.010 | 8.050 | 18,577 | +0.02(+0.25%) |
Nov 09, 2017 | 8.270 | 8.390 | 8.030 | 8.030 | 9,772 | -0.28(-3.37%) |
Nov 08, 2017 | 8.240 | 8.520 | 8.000 | 8.310 | 42,606 | +0.33(+4.14%) |
Nov 07, 2017 | 7.610 | 8.680 | 7.280 | 7.980 | 223,330 | -1.07(-11.82%) |
Nov 06, 2017 | 8.890 | 9.130 | 8.690 | 9.050 | 34,348 | +0.18(+2.03%) |
Nov 03, 2017 | 8.985 | 9.280 | 8.860 | 8.870 | 35,976 | -0.08(-0.89%) |
Nov 02, 2017 | 8.930 | 9.120 | 8.860 | 8.950 | 12,137 | +0.01(+0.11%) |