Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.600 | 9.630 | 9.220 | 9.330 | 300,461 | -0.15(-1.58%) |
Jan 30, 2018 | 9.400 | 9.500 | 9.220 | 9.480 | 275,063 | -0.04(-0.42%) |
Jan 29, 2018 | 9.650 | 9.650 | 9.320 | 9.520 | 350,514 | -0.05(-0.52%) |
Jan 26, 2018 | 9.310 | 9.720 | 9.150 | 9.570 | 314,280 | +0.28(+3.01%) |
Jan 25, 2018 | 9.120 | 9.290 | 8.910 | 9.290 | 358,482 | +0.23(+2.54%) |
Jan 24, 2018 | 8.930 | 9.110 | 8.790 | 9.060 | 352,244 | +0.21(+2.37%) |
Jan 23, 2018 | 8.890 | 9.070 | 8.520 | 8.850 | 173,109 | -0.03(-0.34%) |
Jan 22, 2018 | 9.030 | 9.100 | 8.735 | 8.880 | 245,373 | -0.18(-1.99%) |
Jan 19, 2018 | 9.060 | 9.310 | 8.710 | 9.060 | 438,821 | -0.02(-0.22%) |
Jan 18, 2018 | 9.130 | 9.309 | 9.059 | 9.080 | 260,034 | -0.02(-0.22%) |
Jan 17, 2018 | 9.100 | 9.250 | 8.290 | 9.100 | 734,672 | +0.08(+0.89%) |
Jan 16, 2018 | 9.470 | 9.570 | 8.970 | 9.020 | 437,724 | -0.32(-3.43%) |
Jan 12, 2018 | 9.340 | 9.340 | 9.340 | 0 | +0.20(+2.19%) | |
Jan 11, 2018 | 9.150 | 9.270 | 8.920 | 9.140 | 248,407 | +0.04(+0.44%) |
Jan 10, 2018 | 9.350 | 9.390 | 8.790 | 9.100 | 315,133 | -0.29(-3.09%) |
Jan 09, 2018 | 8.890 | 9.570 | 8.850 | 9.390 | 395,666 | +0.52(+5.86%) |
Jan 08, 2018 | 8.790 | 9.030 | 8.600 | 8.870 | 907,180 | +0.13(+1.49%) |
Jan 05, 2018 | 8.450 | 8.740 | 8.430 | 8.740 | 215,810 | +0.29(+3.43%) |
Jan 04, 2018 | 8.410 | 8.520 | 8.330 | 8.450 | 221,489 | +0.13(+1.56%) |
Jan 03, 2018 | 8.620 | 8.630 | 8.270 | 8.320 | 276,060 | -0.30(-3.48%) |
Jan 02, 2018 | 8.400 | 8.570 | 8.390 | 8.620 | 347,904 | +0.24(+2.86%) |
Dec 29, 2017 | 8.380 | 8.380 | 8.380 | 0 | -0.08(-0.95%) | |
Dec 28, 2017 | 8.360 | 8.480 | 8.240 | 8.460 | 310,229 | +0.13(+1.56%) |
Dec 27, 2017 | 8.490 | 8.670 | 8.240 | 8.330 | 515,300 | -0.06(-0.72%) |
Dec 26, 2017 | 8.510 | 8.540 | 8.240 | 8.390 | 346,133 | -0.18(-2.10%) |
Dec 22, 2017 | 8.760 | 8.760 | 8.470 | 8.570 | 202,070 | -0.19(-2.17%) |
Dec 21, 2017 | 8.710 | 8.810 | 8.575 | 8.760 | 567,932 | +0.09(+1.04%) |
Dec 20, 2017 | 8.650 | 8.930 | 8.650 | 8.670 | 383,507 | +0.04(+0.46%) |
Dec 19, 2017 | 8.560 | 8.860 | 8.490 | 8.630 | 435,160 | +0.05(+0.58%) |
Dec 18, 2017 | 8.700 | 8.850 | 8.440 | 8.580 | 675,525 | -0.09(-1.04%) |
Dec 15, 2017 | 8.780 | 8.900 | 8.520 | 8.670 | 2,220,121 | -0.11(-1.25%) |
Dec 14, 2017 | 8.990 | 8.990 | 8.700 | 8.780 | 408,864 | -0.20(-2.23%) |
Dec 13, 2017 | 8.860 | 9.110 | 8.850 | 8.980 | 370,442 | +0.11(+1.24%) |
Dec 12, 2017 | 8.760 | 9.035 | 8.660 | 8.870 | 371,205 | +0.13(+1.49%) |
Dec 11, 2017 | 9.110 | 9.130 | 8.695 | 8.740 | 390,134 | -0.39(-4.27%) |
Dec 08, 2017 | 9.260 | 9.370 | 9.050 | 9.130 | 311,770 | -0.01(-0.11%) |
Dec 07, 2017 | 9.140 | 9.320 | 8.880 | 9.140 | 375,867 | +0.00(+0.00%) |
Dec 06, 2017 | 9.360 | 9.470 | 9.040 | 9.140 | 315,053 | -0.27(-2.87%) |
Dec 05, 2017 | 9.400 | 9.685 | 9.360 | 9.410 | 364,333 | +0.01(+0.11%) |
Dec 04, 2017 | 9.980 | 10.22 | 9.090 | 9.400 | 402,329 | -0.55(-5.53%) |
Dec 01, 2017 | 10.12 | 10.47 | 9.660 | 9.950 | 531,051 | -0.74(-6.92%) |
Nov 30, 2017 | 10.36 | 10.97 | 10.35 | 10.69 | 391,138 | +0.29(+2.79%) |
Nov 29, 2017 | 10.71 | 10.80 | 10.12 | 10.40 | 404,969 | -0.25(-2.35%) |
Nov 28, 2017 | 9.800 | 10.95 | 9.800 | 10.65 | 548,794 | +1.03(+10.71%) |
Nov 27, 2017 | 9.800 | 9.900 | 9.530 | 9.620 | 188,842 | -0.18(-1.84%) |
Nov 24, 2017 | 9.810 | 9.930 | 9.650 | 9.800 | 87,685 | +0.02(+0.20%) |
Nov 22, 2017 | 10.03 | 10.03 | 9.560 | 9.780 | 196,413 | -0.26(-2.59%) |
Nov 21, 2017 | 10.12 | 10.33 | 9.610 | 10.04 | 515,675 | +0.00(+0.00%) |
Nov 20, 2017 | 9.150 | 10.06 | 8.960 | 10.04 | 1,474,704 | +0.85(+9.25%) |
Nov 17, 2017 | 8.940 | 9.270 | 8.820 | 9.190 | 242,553 | +0.23(+2.57%) |
Nov 16, 2017 | 8.550 | 9.040 | 8.530 | 8.960 | 350,861 | +0.45(+5.29%) |
Nov 15, 2017 | 8.700 | 8.760 | 8.430 | 8.510 | 188,757 | -0.28(-3.19%) |
Nov 14, 2017 | 8.860 | 9.260 | 8.650 | 8.790 | 411,037 | -0.12(-1.35%) |
Nov 13, 2017 | 8.770 | 8.950 | 8.360 | 8.910 | 378,564 | +0.06(+0.68%) |
Nov 10, 2017 | 9.100 | 9.180 | 8.700 | 8.850 | 304,892 | -0.15(-1.67%) |
Nov 09, 2017 | 8.990 | 9.195 | 8.830 | 9.000 | 299,205 | +0.01(+0.11%) |
Nov 08, 2017 | 9.200 | 9.300 | 8.860 | 8.990 | 444,964 | -0.27(-2.92%) |
Nov 07, 2017 | 8.770 | 9.370 | 8.750 | 9.260 | 801,035 | +0.51(+5.83%) |
Nov 06, 2017 | 8.530 | 8.980 | 8.510 | 8.750 | 507,851 | +0.27(+3.18%) |
Nov 03, 2017 | 8.090 | 8.710 | 8.090 | 8.480 | 621,289 | +0.37(+4.56%) |
Nov 02, 2017 | 8.600 | 8.700 | 7.820 | 8.110 | 798,543 | -0.56(-6.46%) |