Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.140 | 9.168 | 9.000 | 9.000 | 639,914 | -0.10(-1.10%) |
Jan 30, 2018 | 9.040 | 9.130 | 9.040 | 9.100 | 807,900 | +0.01(+0.11%) |
Jan 29, 2018 | 9.000 | 9.145 | 8.860 | 9.090 | 1,642,143 | +0.09(+1.00%) |
Jan 26, 2018 | 9.050 | 9.140 | 8.990 | 9.000 | 1,470,284 | +0.00(+0.00%) |
Jan 25, 2018 | 8.990 | 9.040 | 8.950 | 9.000 | 709,339 | +0.03(+0.33%) |
Jan 24, 2018 | 9.050 | 9.050 | 8.920 | 8.970 | 741,521 | +0.00(+0.00%) |
Jan 23, 2018 | 9.010 | 9.080 | 8.930 | 8.970 | 827,008 | -0.05(-0.55%) |
Jan 22, 2018 | 9.050 | 8.890 | 9.020 | 1,282,305 | +0.06(+0.67%) | |
Jan 19, 2018 | 8.820 | 9.010 | 8.750 | 8.960 | 901,430 | +0.17(+1.93%) |
Jan 18, 2018 | 8.850 | 8.920 | 8.760 | 8.790 | 521,919 | -0.05(-0.57%) |
Jan 17, 2018 | 8.800 | 9.160 | 8.800 | 8.840 | 1,608,502 | +0.03(+0.34%) |
Jan 16, 2018 | 8.940 | 8.940 | 8.745 | 8.810 | 669,021 | -0.07(-0.79%) |
Jan 12, 2018 | 8.880 | 8.880 | 8.880 | 0 | -0.04(-0.45%) | |
Jan 11, 2018 | 8.600 | 9.010 | 8.490 | 8.920 | 2,614,566 | +0.35(+4.08%) |
Jan 10, 2018 | 8.670 | 8.570 | 2,002,295 | +0.21(+2.51%) | ||
Jan 09, 2018 | 8.590 | 8.600 | 8.350 | 8.360 | 787,263 | -0.24(-2.79%) |
Jan 08, 2018 | 8.420 | 8.610 | 8.350 | 8.600 | 896,669 | +0.18(+2.14%) |
Jan 05, 2018 | 8.260 | 8.580 | 8.190 | 8.420 | 1,751,925 | +0.26(+3.19%) |
Jan 04, 2018 | 8.210 | 8.210 | 8.050 | 8.160 | 334,047 | -0.04(-0.49%) |
Jan 03, 2018 | 8.260 | 8.280 | 8.120 | 8.200 | 510,878 | -0.06(-0.73%) |
Jan 02, 2018 | 8.300 | 8.410 | 8.220 | 8.260 | 535,321 | +0.03(+0.36%) |
Dec 29, 2017 | 8.230 | 8.230 | 8.230 | 0 | -0.02(-0.24%) | |
Dec 28, 2017 | 8.190 | 8.300 | 8.160 | 8.250 | 1,452,888 | +0.06(+0.73%) |
Dec 27, 2017 | 8.030 | 8.250 | 8.020 | 8.190 | 1,069,688 | +0.15(+1.87%) |
Dec 26, 2017 | 7.980 | 8.060 | 7.900 | 8.040 | 346,702 | +0.04(+0.50%) |
Dec 22, 2017 | 8.000 | 8.025 | 7.910 | 8.000 | 344,713 | -0.02(-0.25%) |
Dec 21, 2017 | 8.000 | 8.090 | 7.910 | 8.020 | 572,589 | +0.05(+0.63%) |
Dec 20, 2017 | 8.090 | 8.100 | 7.950 | 7.970 | 461,407 | -0.08(-0.99%) |
Dec 19, 2017 | 8.230 | 8.280 | 8.050 | 8.050 | 888,320 | -0.10(-1.23%) |
Dec 18, 2017 | 8.170 | 8.300 | 8.130 | 8.150 | 668,543 | -0.01(-0.12%) |
Dec 15, 2017 | 8.200 | 8.255 | 8.070 | 8.160 | 1,519,625 | -0.03(-0.37%) |
Dec 14, 2017 | 7.960 | 8.280 | 7.830 | 8.190 | 3,760,425 | +0.84(+11.43%) |
Dec 13, 2017 | 7.300 | 7.420 | 7.260 | 7.350 | 722,037 | +0.08(+1.10%) |
Dec 12, 2017 | 7.360 | 7.390 | 7.260 | 7.270 | 362,767 | -0.10(-1.36%) |
Dec 11, 2017 | 7.400 | 7.400 | 7.350 | 7.370 | 347,185 | -0.01(-0.14%) |
Dec 08, 2017 | 7.220 | 7.400 | 7.220 | 7.380 | 916,274 | +0.22(+3.07%) |
Dec 07, 2017 | 7.310 | 7.334 | 7.130 | 7.160 | 1,028,137 | -0.15(-2.05%) |
Dec 06, 2017 | 7.400 | 7.410 | 7.190 | 7.310 | 748,003 | -0.13(-1.75%) |
Dec 05, 2017 | 7.670 | 7.670 | 7.390 | 7.440 | 1,185,612 | -0.21(-2.75%) |
Dec 04, 2017 | 7.860 | 7.860 | 7.650 | 7.650 | 555,783 | -0.15(-1.92%) |
Dec 01, 2017 | 7.840 | 7.840 | 7.760 | 7.800 | 689,929 | -0.02(-0.26%) |
Nov 30, 2017 | 7.690 | 7.840 | 7.670 | 7.820 | 958,182 | +0.14(+1.82%) |
Nov 29, 2017 | 7.680 | 7.730 | 7.590 | 7.680 | 549,969 | +0.03(+0.39%) |
Nov 28, 2017 | 7.730 | 7.760 | 7.595 | 7.650 | 942,467 | -0.10(-1.29%) |
Nov 27, 2017 | 7.770 | 7.850 | 7.740 | 7.750 | 551,086 | +0.01(+0.13%) |
Nov 24, 2017 | 7.800 | 7.830 | 7.640 | 7.740 | 358,758 | -0.06(-0.77%) |
Nov 22, 2017 | 7.800 | 7.850 | 7.750 | 7.800 | 520,687 | +0.02(+0.26%) |
Nov 21, 2017 | 7.830 | 7.905 | 7.770 | 7.780 | 788,129 | +0.01(+0.13%) |
Nov 20, 2017 | 7.690 | 7.790 | 7.670 | 7.770 | 560,121 | +0.10(+1.30%) |
Nov 17, 2017 | 7.640 | 7.680 | 7.540 | 7.670 | 703,746 | +0.02(+0.26%) |
Nov 16, 2017 | 7.560 | 7.710 | 7.550 | 7.650 | 855,453 | +0.11(+1.46%) |
Nov 15, 2017 | 7.620 | 7.730 | 7.520 | 7.540 | 1,049,484 | -0.19(-2.46%) |
Nov 14, 2017 | 7.890 | 7.910 | 7.700 | 7.730 | 1,449,643 | -0.21(-2.64%) |
Nov 13, 2017 | 8.010 | 8.040 | 7.880 | 7.940 | 840,641 | -0.07(-0.87%) |
Nov 10, 2017 | 8.000 | 8.080 | 7.935 | 8.010 | 1,021,654 | -0.03(-0.37%) |
Nov 09, 2017 | 7.930 | 8.130 | 7.750 | 8.040 | 1,251,832 | +0.07(+0.88%) |
Nov 08, 2017 | 8.200 | 8.210 | 7.960 | 7.970 | 894,689 | -0.22(-2.69%) |
Nov 07, 2017 | 8.360 | 8.400 | 8.000 | 8.190 | 1,944,435 | -0.24(-2.85%) |
Nov 06, 2017 | 8.540 | 8.570 | 8.340 | 8.430 | 994,907 | -0.11(-1.29%) |
Nov 03, 2017 | 8.650 | 8.700 | 8.380 | 8.540 | 1,258,670 | -0.18(-2.06%) |
Nov 02, 2017 | 8.620 | 8.930 | 8.510 | 8.720 | 1,406,491 | +0.15(+1.75%) |