Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.540 | 8.935 | 8.244 | 8.540 | 68,386 | -0.20(-2.26%) |
Jan 30, 2018 | 8.540 | 8.836 | 8.540 | 8.737 | 61,245 | +0.20(+2.31%) |
Jan 29, 2018 | 8.737 | 9.033 | 7.997 | 8.540 | 250,357 | -0.20(-2.26%) |
Jan 26, 2018 | 8.885 | 9.033 | 8.589 | 8.737 | 50,886 | -0.15(-1.67%) |
Jan 25, 2018 | 8.984 | 9.033 | 8.639 | 8.885 | 56,727 | -0.05(-0.55%) |
Jan 24, 2018 | 9.428 | 9.576 | 8.935 | 8.935 | 64,524 | -0.49(-5.24%) |
Jan 23, 2018 | 9.428 | 9.626 | 9.231 | 9.428 | 71,290 | -0.05(-0.52%) |
Jan 22, 2018 | 9.725 | 9.799 | 9.428 | 9.478 | 54,650 | -0.39(-4.00%) |
Jan 19, 2018 | 9.675 | 10.02 | 9.527 | 9.873 | 53,980 | +0.20(+2.04%) |
Jan 18, 2018 | 9.576 | 9.873 | 9.527 | 9.675 | 45,246 | +0.05(+0.51%) |
Jan 17, 2018 | 9.527 | 9.675 | 9.379 | 9.626 | 65,018 | +0.15(+1.56%) |
Jan 16, 2018 | 9.576 | 9.774 | 9.428 | 9.478 | 52,293 | -0.15(-1.54%) |
Jan 12, 2018 | 9.626 | 9.626 | 9.626 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.675 | 9.823 | 9.478 | 9.626 | 23,448 | -0.10(-1.02%) |
Jan 10, 2018 | 9.379 | 9.873 | 9.330 | 9.725 | 35,423 | +0.25(+2.60%) |
Jan 09, 2018 | 9.626 | 9.675 | 9.478 | 9.478 | 29,411 | -0.15(-1.54%) |
Jan 08, 2018 | 9.330 | 9.823 | 9.280 | 9.626 | 70,033 | +0.15(+1.56%) |
Jan 05, 2018 | 9.527 | 9.774 | 9.428 | 9.478 | 52,758 | +0.00(+0.00%) |
Jan 04, 2018 | 9.428 | 9.527 | 9.280 | 9.478 | 32,978 | +0.15(+1.59%) |
Jan 03, 2018 | 9.428 | 9.576 | 9.033 | 9.330 | 57,045 | -0.05(-0.53%) |
Jan 02, 2018 | 9.428 | 9.527 | 9.379 | 9.379 | 68,515 | -0.05(-0.52%) |
Dec 29, 2017 | 9.428 | 9.428 | 9.428 | 0 | -0.20(-2.05%) | |
Dec 28, 2017 | 9.478 | 9.774 | 9.428 | 9.626 | 73,988 | +0.25(+2.63%) |
Dec 27, 2017 | 9.971 | 9.971 | 9.231 | 9.379 | 151,876 | -0.49(-5.00%) |
Dec 26, 2017 | 9.626 | 10.07 | 9.626 | 9.873 | 58,726 | +0.25(+2.56%) |
Dec 22, 2017 | 9.774 | 9.823 | 9.577 | 9.626 | 47,525 | -0.20(-2.01%) |
Dec 21, 2017 | 9.626 | 10.02 | 9.626 | 9.823 | 69,129 | +0.25(+2.58%) |
Dec 20, 2017 | 10.07 | 10.12 | 9.527 | 9.576 | 83,786 | -0.49(-4.90%) |
Dec 19, 2017 | 10.61 | 10.86 | 9.922 | 10.07 | 58,849 | -0.54(-5.12%) |
Dec 18, 2017 | 10.66 | 10.76 | 10.42 | 10.61 | 62,103 | +0.05(+0.47%) |
Dec 15, 2017 | 10.12 | 10.76 | 10.12 | 10.56 | 76,568 | +0.40(+3.88%) |
Dec 14, 2017 | 10.42 | 10.49 | 10.12 | 10.17 | 34,909 | -0.25(-2.37%) |
Dec 13, 2017 | 10.27 | 10.46 | 10.27 | 10.42 | 47,269 | +0.10(+0.96%) |
Dec 12, 2017 | 10.46 | 10.56 | 10.27 | 10.32 | 58,500 | -0.10(-0.95%) |
Dec 11, 2017 | 10.37 | 10.56 | 10.37 | 10.42 | 52,626 | +0.05(+0.48%) |
Dec 08, 2017 | 10.56 | 10.56 | 10.27 | 10.37 | 35,709 | -0.20(-1.87%) |
Dec 07, 2017 | 10.76 | 10.86 | 10.42 | 10.56 | 55,660 | -0.15(-1.38%) |
Dec 06, 2017 | 10.76 | 10.91 | 10.56 | 10.71 | 86,317 | -0.10(-0.91%) |
Dec 05, 2017 | 10.81 | 10.93 | 10.61 | 10.81 | 38,727 | +0.00(+0.00%) |
Dec 04, 2017 | 11.06 | 11.06 | 10.81 | 10.81 | 50,056 | -0.20(-1.79%) |
Dec 01, 2017 | 10.86 | 11.16 | 10.76 | 11.01 | 80,194 | +0.15(+1.36%) |
Nov 30, 2017 | 11.11 | 11.21 | 10.86 | 10.86 | 39,043 | -0.25(-2.22%) |
Nov 29, 2017 | 11.21 | 11.30 | 11.01 | 11.11 | 39,207 | -0.10(-0.88%) |
Nov 28, 2017 | 10.71 | 11.25 | 10.71 | 11.21 | 62,979 | +0.30(+2.72%) |
Nov 27, 2017 | 11.01 | 11.11 | 10.61 | 10.91 | 38,026 | -0.15(-1.34%) |
Nov 24, 2017 | 11.16 | 11.19 | 10.96 | 11.06 | 10,945 | -0.10(-0.88%) |
Nov 22, 2017 | 11.21 | 11.47 | 11.16 | 11.16 | 37,837 | -0.05(-0.44%) |
Nov 21, 2017 | 10.91 | 11.25 | 10.86 | 11.21 | 67,049 | +0.15(+1.34%) |
Nov 20, 2017 | 10.51 | 11.16 | 10.51 | 11.06 | 74,034 | +0.59(+5.66%) |
Nov 17, 2017 | 10.37 | 10.54 | 10.27 | 10.46 | 50,817 | -0.05(-0.47%) |
Nov 16, 2017 | 10.22 | 10.58 | 9.922 | 10.51 | 51,288 | +0.30(+2.90%) |
Nov 15, 2017 | 10.32 | 10.46 | 10.12 | 10.22 | 65,989 | -0.25(-2.36%) |
Nov 14, 2017 | 10.42 | 10.46 | 10.22 | 10.46 | 56,548 | -0.05(-0.47%) |
Nov 13, 2017 | 10.86 | 10.86 | 10.32 | 10.51 | 73,236 | -0.35(-3.18%) |
Nov 10, 2017 | 10.86 | 11.25 | 10.17 | 10.86 | 339,397 | -0.39(-3.51%) |
Nov 09, 2017 | 11.06 | 11.30 | 10.76 | 11.25 | 58,113 | +0.15(+1.33%) |
Nov 08, 2017 | 10.91 | 11.21 | 10.91 | 11.11 | 57,696 | +0.15(+1.35%) |
Nov 07, 2017 | 11.17 | 11.19 | 10.86 | 10.96 | 62,836 | -0.35(-3.06%) |
Nov 06, 2017 | 11.11 | 11.35 | 10.71 | 11.30 | 38,360 | +0.30(+2.69%) |
Nov 03, 2017 | 10.91 | 11.06 | 10.81 | 11.01 | 52,625 | +0.10(+0.90%) |
Nov 02, 2017 | 10.66 | 10.91 | 10.56 | 10.91 | 79,032 | +0.20(+1.84%) |