Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.800 | 10.23 | 9.620 | 9.970 | 373,797 | +0.24(+2.47%) |
Jan 30, 2018 | 9.950 | 9.981 | 9.660 | 9.730 | 194,281 | +0.07(+0.72%) |
Jan 29, 2018 | 9.900 | 9.990 | 9.620 | 9.660 | 528,723 | +0.01(+0.10%) |
Jan 26, 2018 | 9.700 | 9.750 | 9.650 | 9.650 | 258,809 | -0.02(-0.21%) |
Jan 25, 2018 | 9.700 | 9.750 | 9.519 | 9.670 | 274,441 | -0.03(-0.31%) |
Jan 24, 2018 | 9.800 | 10.10 | 9.350 | 9.700 | 1,656,724 | -1.01(-9.43%) |
Jan 23, 2018 | 10.29 | 11.07 | 10.29 | 10.71 | 48,837 | +0.08(+0.75%) |
Jan 22, 2018 | 10.20 | 10.93 | 10.11 | 10.63 | 82,652 | +0.38(+3.71%) |
Jan 19, 2018 | 10.60 | 10.64 | 10.12 | 10.25 | 17,396 | -0.31(-2.94%) |
Jan 18, 2018 | 10.57 | 10.69 | 10.53 | 10.56 | 6,533 | -0.03(-0.28%) |
Jan 17, 2018 | 10.78 | 10.78 | 10.50 | 10.59 | 4,635 | -0.15(-1.40%) |
Jan 16, 2018 | 10.41 | 10.79 | 10.41 | 10.74 | 45,931 | +0.29(+2.78%) |
Jan 12, 2018 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.70 | 10.70 | 10.44 | 10.45 | 9,710 | -0.11(-1.04%) |
Jan 10, 2018 | 10.50 | 10.75 | 10.11 | 10.56 | 19,121 | +0.08(+0.76%) |
Jan 09, 2018 | 10.21 | 10.90 | 10.11 | 10.48 | 46,257 | +0.24(+2.34%) |
Jan 08, 2018 | 10.45 | 10.65 | 10.20 | 10.24 | 44,546 | -0.44(-4.12%) |
Jan 05, 2018 | 11.14 | 11.14 | 10.12 | 10.68 | 12,107 | +0.26(+2.50%) |
Jan 04, 2018 | 10.35 | 11.11 | 10.24 | 10.42 | 8,347 | +0.00(+0.00%) |
Jan 03, 2018 | 10.60 | 11.01 | 10.15 | 10.42 | 82,254 | -0.38(-3.52%) |
Jan 02, 2018 | 9.650 | 15.00 | 9.700 | 10.80 | 140,889 | +1.10(+11.34%) |
Dec 29, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.93(-8.75%) | |
Dec 28, 2017 | 10.18 | 10.72 | 10.10 | 10.63 | 2,724 | +0.76(+7.70%) |
Dec 27, 2017 | 10.20 | 10.24 | 9.800 | 9.870 | 51,435 | -0.38(-3.71%) |
Dec 26, 2017 | 10.00 | 10.83 | 9.850 | 10.25 | 57,905 | +0.25(+2.50%) |
Dec 22, 2017 | 10.03 | 10.06 | 9.850 | 10.00 | 34,896 | -0.03(-0.30%) |
Dec 21, 2017 | 10.11 | 10.13 | 9.904 | 10.03 | 29,329 | -0.02(-0.20%) |
Dec 20, 2017 | 10.00 | 10.20 | 9.880 | 10.05 | 74,051 | +0.15(+1.52%) |
Dec 19, 2017 | 10.12 | 10.42 | 9.850 | 9.900 | 73,232 | -0.37(-3.60%) |
Dec 18, 2017 | 9.990 | 10.45 | 9.975 | 10.27 | 109,703 | +0.32(+3.22%) |
Dec 15, 2017 | 10.26 | 10.32 | 9.950 | 9.950 | 58,824 | -0.28(-2.74%) |
Dec 14, 2017 | 10.21 | 11.12 | 10.21 | 10.23 | 86,029 | -0.03(-0.29%) |
Dec 13, 2017 | 10.53 | 10.81 | 10.25 | 10.26 | 38,452 | -0.18(-1.72%) |
Dec 12, 2017 | 10.66 | 11.28 | 10.40 | 10.44 | 38,799 | -0.34(-3.15%) |
Dec 11, 2017 | 11.08 | 11.21 | 10.46 | 10.78 | 55,594 | -0.43(-3.84%) |
Dec 08, 2017 | 10.80 | 11.36 | 10.67 | 11.21 | 41,371 | +0.62(+5.85%) |
Dec 07, 2017 | 10.06 | 10.64 | 9.920 | 10.59 | 101,991 | +0.49(+4.85%) |
Dec 06, 2017 | 10.94 | 11.10 | 9.850 | 10.10 | 96,814 | -1.46(-12.63%) |
Dec 05, 2017 | 10.83 | 11.77 | 10.61 | 11.56 | 28,954 | +0.68(+6.25%) |
Dec 04, 2017 | 11.20 | 10.50 | 10.88 | 45,006 | -0.32(-2.86%) | |
Dec 01, 2017 | 11.28 | 11.28 | 10.35 | 11.20 | 86,903 | +0.99(+9.70%) |
Nov 30, 2017 | 10.00 | 11.21 | 10.00 | 10.21 | 15,013 | +0.05(+0.49%) |
Nov 29, 2017 | 10.31 | 10.84 | 9.900 | 10.16 | 220,266 | +0.19(+1.91%) |
Nov 28, 2017 | 11.51 | 11.69 | 9.970 | 9.970 | 93,488 | -0.20(-1.97%) |
Nov 27, 2017 | 10.04 | 10.17 | 9.920 | 10.17 | 53,242 | +0.13(+1.29%) |
Nov 24, 2017 | 9.800 | 10.04 | 9.670 | 10.04 | 6,607 | +0.03(+0.30%) |
Nov 22, 2017 | 9.800 | 10.01 | 9.320 | 10.01 | 4,237 | +0.24(+2.46%) |
Nov 21, 2017 | 9.800 | 10.02 | 9.730 | 9.770 | 12,830 | +0.03(+0.31%) |
Nov 20, 2017 | 9.800 | 9.950 | 9.610 | 9.740 | 17,179 | -0.07(-0.71%) |
Nov 17, 2017 | 9.700 | 10.01 | 9.700 | 9.810 | 6,025 | +0.17(+1.76%) |
Nov 16, 2017 | 9.930 | 9.930 | 8.760 | 9.640 | 21,677 | +0.36(+3.88%) |
Nov 15, 2017 | 9.252 | 10.80 | 9.130 | 9.280 | 54,184 | +0.13(+1.42%) |
Nov 14, 2017 | 9.630 | 10.97 | 9.000 | 9.150 | 36,510 | -0.85(-8.50%) |
Nov 13, 2017 | 11.50 | 11.64 | 10.00 | 10.00 | 24,372 | -1.10(-9.91%) |
Nov 10, 2017 | 11.21 | 12.55 | 11.05 | 11.10 | 37,408 | +0.07(+0.63%) |
Nov 09, 2017 | 13.16 | 13.16 | 11.01 | 11.03 | 40,123 | -2.09(-15.93%) |
Nov 08, 2017 | 13.83 | 13.85 | 13.10 | 13.12 | 14,622 | -0.32(-2.38%) |
Nov 07, 2017 | 14.07 | 14.07 | 13.24 | 13.44 | 23,516 | -0.56(-4.00%) |
Nov 06, 2017 | 14.60 | 14.60 | 13.91 | 14.00 | 18,168 | +0.61(+4.56%) |
Nov 03, 2017 | 13.44 | 14.01 | 13.12 | 13.39 | 22,573 | -0.04(-0.30%) |
Nov 02, 2017 | 13.80 | 13.80 | 12.73 | 13.43 | 19,284 | -0.58(-4.14%) |