Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.150 | 8.450 | 7.900 | 8.150 | 196,597 | +0.05(+0.62%) |
Jan 30, 2018 | 8.400 | 8.500 | 7.900 | 8.100 | 90,029 | -0.40(-4.71%) |
Jan 29, 2018 | 8.450 | 8.712 | 8.150 | 8.500 | 74,615 | +0.00(+0.00%) |
Jan 26, 2018 | 8.600 | 8.877 | 8.317 | 8.500 | 36,408 | -0.10(-1.16%) |
Jan 25, 2018 | 8.300 | 8.600 | 8.287 | 8.600 | 27,101 | +0.30(+3.61%) |
Jan 24, 2018 | 8.500 | 8.700 | 8.150 | 8.300 | 72,735 | -0.15(-1.78%) |
Jan 23, 2018 | 8.950 | 9.163 | 8.350 | 8.450 | 149,494 | -0.35(-3.98%) |
Jan 22, 2018 | 8.000 | 8.850 | 7.801 | 8.800 | 133,355 | +0.90(+11.39%) |
Jan 19, 2018 | 7.800 | 8.000 | 7.650 | 7.900 | 55,474 | +0.00(+0.00%) |
Jan 18, 2018 | 7.800 | 8.100 | 7.550 | 7.900 | 107,202 | +0.07(+0.92%) |
Jan 17, 2018 | 8.100 | 8.109 | 7.751 | 7.828 | 150,397 | -0.27(-3.36%) |
Jan 16, 2018 | 8.100 | 8.100 | 7.980 | 8.100 | 62,560 | +0.15(+1.89%) |
Jan 12, 2018 | 7.950 | 7.950 | 7.950 | 0 | -0.20(-2.45%) | |
Jan 11, 2018 | 7.800 | 8.550 | 7.600 | 8.150 | 116,841 | +0.45(+5.84%) |
Jan 10, 2018 | 7.700 | 8.000 | 7.500 | 7.700 | 32,803 | -0.20(-2.53%) |
Jan 09, 2018 | 7.500 | 8.050 | 7.250 | 7.900 | 99,076 | +0.45(+6.04%) |
Jan 08, 2018 | 7.900 | 7.900 | 7.250 | 7.450 | 48,426 | -0.25(-3.25%) |
Jan 05, 2018 | 8.050 | 8.050 | 7.600 | 7.700 | 60,732 | -0.25(-3.14%) |
Jan 04, 2018 | 8.250 | 8.250 | 7.600 | 7.950 | 99,147 | -0.25(-3.05%) |
Jan 03, 2018 | 8.200 | 8.400 | 7.890 | 8.200 | 143,916 | +0.27(+3.47%) |
Jan 02, 2018 | 7.300 | 7.950 | 7.250 | 7.925 | 88,693 | +0.67(+9.31%) |
Dec 29, 2017 | 7.250 | 7.250 | 7.250 | 0 | -0.20(-2.68%) | |
Dec 28, 2017 | 7.500 | 7.600 | 7.300 | 7.450 | 52,504 | -0.05(-0.67%) |
Dec 27, 2017 | 7.750 | 7.777 | 7.300 | 7.500 | 54,937 | -0.15(-1.96%) |
Dec 26, 2017 | 7.200 | 7.800 | 7.000 | 7.650 | 118,522 | +0.50(+6.99%) |
Dec 22, 2017 | 7.000 | 7.300 | 6.700 | 7.150 | 82,267 | +0.35(+5.15%) |
Dec 21, 2017 | 7.100 | 7.275 | 6.800 | 6.800 | 87,259 | -0.35(-4.90%) |
Dec 20, 2017 | 7.250 | 7.300 | 6.600 | 7.150 | 186,825 | +0.15(+2.14%) |
Dec 19, 2017 | 6.850 | 7.300 | 6.700 | 7.000 | 237,989 | +0.25(+3.70%) |
Dec 18, 2017 | 7.550 | 7.553 | 6.706 | 6.750 | 381,070 | -0.80(-10.60%) |
Dec 15, 2017 | 7.900 | 8.000 | 7.500 | 7.550 | 137,049 | -0.20(-2.58%) |
Dec 14, 2017 | 8.150 | 8.450 | 7.600 | 7.750 | 234,967 | -0.60(-7.19%) |
Dec 13, 2017 | 8.900 | 9.100 | 8.150 | 8.350 | 189,649 | -0.60(-6.70%) |
Dec 12, 2017 | 9.750 | 10.05 | 8.900 | 8.950 | 342,563 | -0.80(-8.21%) |
Dec 11, 2017 | 11.45 | 11.50 | 8.750 | 9.750 | 643,581 | -1.50(-13.33%) |
Dec 08, 2017 | 10.40 | 11.45 | 10.40 | 11.25 | 163,095 | +0.85(+8.17%) |
Dec 07, 2017 | 9.950 | 10.50 | 9.700 | 10.40 | 142,153 | +0.40(+4.00%) |
Dec 06, 2017 | 10.60 | 10.60 | 9.650 | 10.00 | 126,274 | -0.40(-3.85%) |
Dec 05, 2017 | 10.00 | 10.80 | 10.00 | 10.40 | 136,782 | +0.30(+2.97%) |
Dec 04, 2017 | 11.15 | 11.35 | 10.10 | 10.10 | 129,081 | -0.95(-8.60%) |
Dec 01, 2017 | 11.15 | 11.60 | 10.70 | 11.05 | 149,124 | -0.05(-0.45%) |
Nov 30, 2017 | 11.60 | 11.60 | 10.85 | 11.10 | 86,246 | -0.38(-3.27%) |
Nov 29, 2017 | 11.30 | 11.66 | 11.12 | 11.47 | 84,597 | +0.42(+3.85%) |
Nov 28, 2017 | 12.25 | 12.30 | 11.00 | 11.05 | 247,677 | -1.30(-10.53%) |
Nov 27, 2017 | 12.00 | 13.30 | 12.00 | 12.35 | 293,705 | +0.35(+2.92%) |
Nov 24, 2017 | 11.85 | 12.10 | 11.70 | 12.00 | 166,251 | +0.40(+3.45%) |
Nov 22, 2017 | 10.65 | 11.75 | 10.65 | 11.60 | 375,909 | +1.05(+9.95%) |
Nov 21, 2017 | 10.00 | 10.60 | 10.00 | 10.55 | 142,805 | +0.50(+4.98%) |
Nov 20, 2017 | 9.650 | 10.20 | 9.550 | 10.05 | 134,600 | +0.50(+5.24%) |
Nov 17, 2017 | 9.500 | 9.650 | 9.150 | 9.550 | 92,450 | +0.15(+1.60%) |
Nov 16, 2017 | 9.950 | 10.00 | 9.200 | 9.400 | 108,083 | -0.50(-5.05%) |
Nov 15, 2017 | 8.800 | 9.950 | 8.552 | 9.900 | 209,610 | +0.40(+4.21%) |
Nov 14, 2017 | 10.00 | 10.25 | 8.950 | 9.500 | 153,175 | -0.40(-4.04%) |
Nov 13, 2017 | 9.450 | 10.70 | 9.400 | 9.900 | 252,660 | +0.55(+5.88%) |
Nov 10, 2017 | 8.800 | 9.550 | 8.502 | 9.350 | 115,584 | +0.60(+6.86%) |
Nov 09, 2017 | 9.650 | 9.650 | 7.800 | 8.750 | 365,005 | -0.95(-9.79%) |
Nov 08, 2017 | 10.05 | 10.20 | 9.650 | 9.700 | 153,732 | -0.45(-4.43%) |
Nov 07, 2017 | 9.450 | 10.45 | 9.450 | 10.15 | 212,808 | +0.75(+7.98%) |
Nov 06, 2017 | 9.150 | 10.00 | 9.100 | 9.400 | 256,543 | +0.35(+3.87%) |
Nov 03, 2017 | 8.800 | 9.300 | 8.425 | 9.050 | 297,119 | +0.75(+9.04%) |
Nov 02, 2017 | 8.150 | 9.000 | 8.000 | 8.300 | 293,705 | +0.05(+0.61%) |