Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.731 | 9.789 | 8.966 | 9.131 | 2,504,701 | -0.67(-6.88%) |
Jan 30, 2018 | 9.995 | 10.07 | 9.698 | 9.805 | 913,264 | -0.25(-2.45%) |
Jan 29, 2018 | 10.34 | 10.37 | 10.04 | 10.05 | 927,358 | -0.34(-3.25%) |
Jan 26, 2018 | 10.32 | 10.54 | 10.22 | 10.39 | 434,071 | +0.10(+0.96%) |
Jan 25, 2018 | 10.40 | 10.45 | 10.14 | 10.29 | 462,088 | +0.03(+0.32%) |
Jan 24, 2018 | 10.46 | 10.47 | 10.26 | 10.26 | 508,813 | -0.17(-1.66%) |
Jan 23, 2018 | 10.42 | 10.57 | 10.27 | 10.43 | 509,010 | +0.05(+0.47%) |
Jan 22, 2018 | 10.17 | 10.38 | 10.04 | 10.38 | 680,124 | +0.21(+2.10%) |
Jan 19, 2018 | 10.21 | 10.33 | 10.16 | 10.17 | 1,256,136 | -0.09(-0.88%) |
Jan 18, 2018 | 10.32 | 10.40 | 10.22 | 10.26 | 926,764 | -0.02(-0.24%) |
Jan 17, 2018 | 10.34 | 10.42 | 10.18 | 10.28 | 881,428 | -0.01(-0.08%) |
Jan 16, 2018 | 10.73 | 10.80 | 10.24 | 10.29 | 621,370 | -0.44(-4.14%) |
Jan 12, 2018 | 10.73 | 10.73 | 10.73 | 0 | -0.25(-2.25%) | |
Jan 11, 2018 | 10.06 | 11.05 | 9.981 | 10.98 | 1,018,457 | +1.03(+10.33%) |
Jan 10, 2018 | 9.986 | 10.08 | 9.929 | 9.953 | 1,647,872 | -0.04(-0.41%) |
Jan 09, 2018 | 9.937 | 10.06 | 9.879 | 9.995 | 1,077,943 | +0.02(+0.16%) |
Jan 08, 2018 | 9.921 | 10.02 | 9.856 | 9.978 | 1,139,188 | +0.06(+0.58%) |
Jan 05, 2018 | 9.945 | 10.03 | 9.814 | 9.921 | 601,026 | -0.02(-0.25%) |
Jan 04, 2018 | 10.03 | 10.09 | 9.879 | 9.945 | 584,792 | -0.03(-0.33%) |
Jan 03, 2018 | 10.04 | 10.22 | 9.904 | 9.978 | 1,128,907 | -0.01(-0.08%) |
Jan 02, 2018 | 9.978 | 10.13 | 9.855 | 9.986 | 935,840 | +0.12(+1.25%) |
Dec 29, 2017 | 9.863 | 9.863 | 9.863 | 0 | -0.10(-0.99%) | |
Dec 28, 2017 | 9.995 | 10.04 | 9.896 | 9.962 | 558,737 | -0.03(-0.33%) |
Dec 27, 2017 | 10.30 | 10.34 | 9.962 | 9.995 | 510,256 | -0.26(-2.57%) |
Dec 26, 2017 | 10.04 | 10.28 | 10.03 | 10.26 | 1,166,995 | +0.25(+2.47%) |
Dec 22, 2017 | 9.411 | 10.08 | 9.336 | 10.01 | 1,106,259 | +0.62(+6.57%) |
Dec 21, 2017 | 9.419 | 9.493 | 9.320 | 9.394 | 1,452,238 | +0.05(+0.53%) |
Dec 20, 2017 | 9.452 | 9.501 | 9.324 | 9.345 | 1,036,890 | +0.01(+0.09%) |
Dec 19, 2017 | 9.427 | 9.476 | 9.312 | 9.336 | 664,201 | -0.04(-0.44%) |
Dec 18, 2017 | 9.295 | 9.567 | 9.246 | 9.378 | 1,403,040 | +0.16(+1.69%) |
Dec 15, 2017 | 9.188 | 9.312 | 9.040 | 9.221 | 1,662,149 | +0.12(+1.26%) |
Dec 14, 2017 | 9.295 | 9.427 | 9.057 | 9.106 | 473,018 | -0.23(-2.47%) |
Dec 13, 2017 | 9.213 | 9.353 | 9.188 | 9.336 | 443,896 | +0.11(+1.16%) |
Dec 12, 2017 | 9.230 | 9.284 | 9.172 | 9.230 | 387,823 | +0.02(+0.18%) |
Dec 11, 2017 | 9.188 | 9.287 | 9.098 | 9.213 | 510,543 | +0.08(+0.90%) |
Dec 08, 2017 | 9.155 | 9.386 | 9.049 | 9.131 | 420,029 | +0.00(+0.00%) |
Dec 07, 2017 | 8.925 | 9.114 | 8.851 | 497,874 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.007 | 9.114 | 8.876 | 8.884 | 390,400 | -0.13(-1.46%) |
Dec 05, 2017 | 9.328 | 9.328 | 8.870 | 9.016 | 449,298 | -0.34(-3.61%) |
Dec 04, 2017 | 9.386 | 9.386 | 9.361 | 9.353 | 738,705 | -0.02(-0.18%) |
Dec 01, 2017 | 9.378 | 9.435 | 9.262 | 9.369 | 671,597 | +0.00(+0.00%) |
Nov 30, 2017 | 9.386 | 9.394 | 9.262 | 9.369 | 753,945 | +0.00(+0.00%) |
Nov 29, 2017 | 9.254 | 9.402 | 9.240 | 9.369 | 423,648 | +0.12(+1.24%) |
Nov 28, 2017 | 9.147 | 9.262 | 9.065 | 9.254 | 616,742 | +0.16(+1.81%) |
Nov 27, 2017 | 9.378 | 9.378 | 8.991 | 9.090 | 879,199 | -0.29(-3.07%) |
Nov 24, 2017 | 9.353 | 9.452 | 9.271 | 9.378 | 255,368 | +0.12(+1.24%) |
Nov 22, 2017 | 9.262 | 9.341 | 9.193 | 9.262 | 638,677 | +0.07(+0.72%) |
Nov 21, 2017 | 9.123 | 9.353 | 9.084 | 9.197 | 615,993 | +0.17(+1.91%) |
Nov 20, 2017 | 8.859 | 9.073 | 8.662 | 9.024 | 1,279,699 | +0.14(+1.57%) |
Nov 17, 2017 | 8.769 | 8.909 | 8.662 | 8.884 | 439,284 | +0.09(+1.03%) |
Nov 16, 2017 | 8.654 | 8.818 | 8.633 | 8.794 | 298,653 | +0.18(+2.10%) |
Nov 15, 2017 | 8.604 | 8.621 | 8.448 | 8.613 | 383,314 | -0.04(-0.48%) |
Nov 14, 2017 | 8.736 | 8.794 | 8.580 | 8.654 | 277,910 | -0.16(-1.77%) |
Nov 13, 2017 | 8.777 | 8.925 | 8.711 | 8.810 | 307,506 | -0.02(-0.19%) |
Nov 10, 2017 | 8.851 | 8.999 | 8.760 | 8.826 | 250,927 | -0.04(-0.46%) |
Nov 09, 2017 | 8.794 | 8.950 | 8.736 | 8.868 | 320,137 | +0.02(+0.28%) |
Nov 08, 2017 | 8.703 | 8.872 | 8.617 | 8.843 | 443,527 | +0.07(+0.75%) |
Nov 07, 2017 | 8.950 | 8.950 | 8.695 | 8.777 | 629,469 | -0.14(-1.57%) |
Nov 06, 2017 | 8.933 | 9.032 | 8.909 | 8.917 | 717,142 | +0.00(+0.00%) |
Nov 03, 2017 | 9.049 | 9.049 | 8.909 | 8.917 | 339,442 | -0.13(-1.45%) |
Nov 02, 2017 | 9.123 | 9.180 | 9.003 | 9.049 | 458,374 | -0.05(-0.54%) |