Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.850 | 8.985 | 8.601 | 8.700 | 51,230 | -0.15(-1.69%) |
Jan 30, 2018 | 9.200 | 9.200 | 8.800 | 8.850 | 75,869 | -0.35(-3.80%) |
Jan 29, 2018 | 9.350 | 9.500 | 9.200 | 9.200 | 118,930 | -0.20(-2.13%) |
Jan 26, 2018 | 9.400 | 9.400 | 9.250 | 9.400 | 27,906 | +0.05(+0.53%) |
Jan 25, 2018 | 9.300 | 9.400 | 9.250 | 9.350 | 44,826 | +0.05(+0.54%) |
Jan 24, 2018 | 9.250 | 9.450 | 9.150 | 9.300 | 78,575 | +0.05(+0.54%) |
Jan 23, 2018 | 9.000 | 9.250 | 9.000 | 9.250 | 43,184 | +0.15(+1.65%) |
Jan 22, 2018 | 9.200 | 9.250 | 9.000 | 9.100 | 59,310 | -0.15(-1.62%) |
Jan 19, 2018 | 8.950 | 9.300 | 8.950 | 9.250 | 62,771 | +0.25(+2.78%) |
Jan 18, 2018 | 8.900 | 9.150 | 8.900 | 9.000 | 66,395 | +0.05(+0.56%) |
Jan 17, 2018 | 8.850 | 9.100 | 8.845 | 8.950 | 88,043 | +0.05(+0.56%) |
Jan 16, 2018 | 8.950 | 9.300 | 8.850 | 8.900 | 139,570 | -0.10(-1.11%) |
Jan 12, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.25(+2.86%) | |
Jan 11, 2018 | 8.750 | 8.800 | 8.400 | 8.750 | 182,081 | +0.10(+1.16%) |
Jan 10, 2018 | 8.700 | 8.650 | 82,536 | +0.80(+10.19%) | ||
Jan 09, 2018 | 8.000 | 8.150 | 7.800 | 7.850 | 270,819 | -0.15(-1.88%) |
Jan 08, 2018 | 8.750 | 8.774 | 8.000 | 8.000 | 242,870 | -0.75(-8.57%) |
Jan 05, 2018 | 8.900 | 9.000 | 8.700 | 8.750 | 32,105 | -0.25(-2.78%) |
Jan 04, 2018 | 8.850 | 9.100 | 8.800 | 9.000 | 158,454 | +0.20(+2.27%) |
Jan 03, 2018 | 8.700 | 8.950 | 8.700 | 8.800 | 165,628 | +0.10(+1.15%) |
Jan 02, 2018 | 8.600 | 8.700 | 8.600 | 8.700 | 37,778 | +0.10(+1.16%) |
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 107,328 | -0.10(-1.16%) |
Dec 27, 2017 | 8.450 | 8.700 | 8.325 | 8.600 | 51,424 | +0.20(+2.38%) |
Dec 26, 2017 | 8.450 | 8.500 | 8.400 | 8.400 | 38,867 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.550 | 8.400 | 8.450 | 38,472 | -0.05(-0.59%) |
Dec 21, 2017 | 8.600 | 8.700 | 8.450 | 8.500 | 33,695 | -0.15(-1.73%) |
Dec 20, 2017 | 8.600 | 8.750 | 8.538 | 8.650 | 26,373 | +0.05(+0.58%) |
Dec 19, 2017 | 8.500 | 8.650 | 8.417 | 8.600 | 51,241 | +0.10(+1.18%) |
Dec 18, 2017 | 8.700 | 8.767 | 8.450 | 8.500 | 56,288 | -0.20(-2.30%) |
Dec 15, 2017 | 8.450 | 8.800 | 8.450 | 8.700 | 82,488 | +0.25(+2.96%) |
Dec 14, 2017 | 8.750 | 8.750 | 8.450 | 8.450 | 27,906 | -0.25(-2.87%) |
Dec 13, 2017 | 8.700 | 8.900 | 8.650 | 8.700 | 21,576 | +0.00(+0.00%) |
Dec 12, 2017 | 8.600 | 8.900 | 8.600 | 8.700 | 29,502 | +0.05(+0.58%) |
Dec 11, 2017 | 8.900 | 8.900 | 8.500 | 8.650 | 44,934 | -0.20(-2.26%) |
Dec 08, 2017 | 8.850 | 8.900 | 8.750 | 8.850 | 57,402 | +0.00(+0.00%) |
Dec 07, 2017 | 8.950 | 8.950 | 8.750 | 67,252 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.700 | 8.950 | 8.637 | 8.900 | 77,898 | +0.30(+3.49%) |
Dec 05, 2017 | 8.750 | 8.750 | 8.500 | 8.600 | 46,721 | -0.15(-1.71%) |
Dec 04, 2017 | 8.700 | 8.800 | 8.601 | 8.750 | 70,262 | +0.15(+1.74%) |
Dec 01, 2017 | 8.500 | 8.650 | 8.450 | 8.600 | 38,765 | +0.10(+1.18%) |
Nov 30, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 80,219 | -0.20(-2.30%) |
Nov 29, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 71,490 | +0.05(+0.58%) |
Nov 28, 2017 | 8.550 | 8.750 | 8.500 | 8.650 | 65,818 | +0.10(+1.17%) |
Nov 27, 2017 | 8.350 | 8.600 | 8.300 | 8.550 | 40,347 | +0.15(+1.79%) |
Nov 24, 2017 | 8.400 | 8.450 | 8.300 | 8.400 | 19,150 | +0.00(+0.00%) |
Nov 22, 2017 | 8.500 | 8.600 | 8.350 | 8.400 | 26,663 | -0.10(-1.18%) |
Nov 21, 2017 | 8.600 | 8.800 | 8.450 | 8.500 | 93,018 | +0.00(+0.00%) |
Nov 20, 2017 | 8.400 | 8.500 | 8.400 | 8.500 | 22,865 | +0.10(+1.19%) |
Nov 17, 2017 | 8.400 | 8.500 | 8.300 | 8.400 | 29,963 | -0.10(-1.18%) |
Nov 16, 2017 | 8.250 | 8.500 | 8.151 | 8.500 | 39,157 | +0.30(+3.66%) |
Nov 15, 2017 | 8.450 | 8.467 | 8.175 | 8.200 | 63,284 | -0.30(-3.53%) |
Nov 14, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 49,202 | -0.20(-2.30%) |
Nov 13, 2017 | 8.750 | 8.750 | 8.650 | 8.700 | 32,309 | +0.00(+0.00%) |
Nov 10, 2017 | 8.750 | 8.750 | 8.450 | 8.700 | 94,234 | +0.00(+0.00%) |
Nov 09, 2017 | 8.650 | 8.800 | 8.525 | 8.700 | 119,475 | +0.00(+0.00%) |
Nov 08, 2017 | 8.650 | 8.800 | 8.450 | 8.700 | 119,061 | +0.00(+0.00%) |
Nov 07, 2017 | 8.700 | 8.750 | 8.400 | 8.700 | 233,636 | +0.00(+0.00%) |
Nov 06, 2017 | 8.000 | 8.800 | 7.870 | 8.700 | 598,289 | +0.85(+10.83%) |
Nov 03, 2017 | 8.000 | 8.000 | 7.850 | 7.850 | 20,727 | -0.15(-1.88%) |
Nov 02, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 53,738 | +0.05(+0.63%) |