Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.860 | 8.099 | 7.620 | 7.960 | 1,393,870 | +0.05(+0.63%) |
Jan 30, 2018 | 8.130 | 8.220 | 7.950 | 7.910 | 1,969,665 | -0.34(-4.12%) |
Jan 29, 2018 | 9.000 | 9.030 | 8.230 | 8.250 | 2,645,586 | -1.08(-11.58%) |
Jan 26, 2018 | 10.16 | 10.16 | 9.010 | 9.330 | 3,138,542 | -0.89(-8.71%) |
Jan 25, 2018 | 12.00 | 12.45 | 10.13 | 10.22 | 1,899,666 | -1.34(-11.59%) |
Jan 24, 2018 | 11.16 | 11.57 | 11.05 | 11.56 | 823,467 | +0.46(+4.14%) |
Jan 23, 2018 | 11.27 | 11.42 | 11.00 | 11.10 | 866,000 | -0.13(-1.16%) |
Jan 22, 2018 | 10.85 | 11.36 | 10.84 | 11.23 | 511,280 | +0.48(+4.47%) |
Jan 19, 2018 | 10.86 | 11.31 | 10.70 | 10.75 | 1,037,725 | -0.42(-3.76%) |
Jan 18, 2018 | 11.51 | 11.55 | 11.13 | 11.17 | 641,199 | -0.30(-2.62%) |
Jan 17, 2018 | 11.20 | 11.85 | 10.76 | 11.47 | 788,906 | +0.30(+2.69%) |
Jan 16, 2018 | 12.15 | 12.31 | 11.15 | 11.17 | 807,945 | -0.99(-8.14%) |
Jan 12, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.18(+1.50%) | |
Jan 11, 2018 | 11.74 | 12.69 | 11.46 | 11.98 | 1,195,876 | +0.35(+3.01%) |
Jan 10, 2018 | 11.83 | 11.36 | 11.63 | 286,233 | +0.17(+1.48%) | |
Jan 09, 2018 | 11.96 | 12.00 | 11.34 | 11.46 | 416,772 | -0.47(-3.94%) |
Jan 08, 2018 | 11.73 | 12.04 | 11.48 | 11.93 | 400,905 | +0.19(+1.62%) |
Jan 05, 2018 | 11.91 | 12.03 | 11.60 | 11.74 | 460,720 | -0.25(-2.09%) |
Jan 04, 2018 | 11.31 | 12.10 | 11.11 | 11.99 | 928,579 | +0.80(+7.15%) |
Jan 03, 2018 | 10.57 | 11.33 | 10.46 | 11.19 | 868,644 | +0.71(+6.77%) |
Jan 02, 2018 | 10.30 | 10.74 | 10.29 | 10.48 | 516,035 | +0.30(+2.95%) |
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.13(-1.26%) | |
Dec 28, 2017 | 10.53 | 10.64 | 10.28 | 10.31 | 458,868 | -0.18(-1.72%) |
Dec 27, 2017 | 10.61 | 10.84 | 10.42 | 10.49 | 330,799 | -0.13(-1.22%) |
Dec 26, 2017 | 10.19 | 10.69 | 10.19 | 10.62 | 609,740 | +0.45(+4.42%) |
Dec 22, 2017 | 10.04 | 10.30 | 9.770 | 10.17 | 416,803 | +0.02(+0.20%) |
Dec 21, 2017 | 9.940 | 10.51 | 9.890 | 10.15 | 739,295 | +0.21(+2.11%) |
Dec 20, 2017 | 9.740 | 10.18 | 9.700 | 9.940 | 565,503 | +0.25(+2.58%) |
Dec 19, 2017 | 10.08 | 10.34 | 9.680 | 9.690 | 609,866 | -0.33(-3.29%) |
Dec 18, 2017 | 9.680 | 10.25 | 9.620 | 10.02 | 677,134 | +0.39(+4.05%) |
Dec 15, 2017 | 9.720 | 9.760 | 9.570 | 9.630 | 1,067,168 | -0.10(-1.03%) |
Dec 14, 2017 | 9.700 | 9.990 | 9.700 | 9.730 | 357,188 | -0.10(-1.02%) |
Dec 13, 2017 | 10.10 | 10.17 | 9.670 | 9.830 | 532,314 | -0.28(-2.77%) |
Dec 12, 2017 | 10.19 | 10.38 | 9.990 | 10.11 | 611,955 | -0.03(-0.30%) |
Dec 11, 2017 | 10.00 | 10.29 | 10.00 | 10.14 | 536,092 | +0.22(+2.22%) |
Dec 08, 2017 | 9.840 | 10.26 | 9.730 | 9.920 | 754,833 | +0.00(+0.00%) |
Dec 07, 2017 | 9.540 | 9.840 | 9.455 | 299,613 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.990 | 10.00 | 9.310 | 9.500 | 668,488 | -0.60(-5.94%) |
Dec 05, 2017 | 10.31 | 10.50 | 10.09 | 10.10 | 729,541 | -0.21(-2.04%) |
Dec 04, 2017 | 10.30 | 10.68 | 10.29 | 10.31 | 752,735 | -0.04(-0.39%) |
Dec 01, 2017 | 10.20 | 10.46 | 9.930 | 10.35 | 808,744 | +0.32(+3.19%) |
Nov 30, 2017 | 9.850 | 10.41 | 9.790 | 10.03 | 1,207,463 | +0.35(+3.62%) |
Nov 29, 2017 | 10.10 | 10.12 | 9.520 | 9.680 | 733,337 | -0.39(-3.87%) |
Nov 28, 2017 | 10.36 | 10.53 | 9.860 | 10.07 | 1,058,519 | -0.25(-2.42%) |
Nov 27, 2017 | 10.60 | 10.78 | 10.25 | 10.32 | 615,215 | -0.34(-3.19%) |
Nov 24, 2017 | 10.44 | 11.04 | 10.16 | 10.66 | 579,829 | +0.44(+4.31%) |
Nov 22, 2017 | 10.27 | 10.37 | 10.01 | 10.22 | 698,744 | +0.19(+1.89%) |
Nov 21, 2017 | 10.20 | 10.44 | 9.900 | 10.03 | 723,722 | -0.07(-0.69%) |
Nov 20, 2017 | 9.710 | 10.14 | 9.510 | 10.10 | 542,559 | +0.31(+3.17%) |
Nov 17, 2017 | 9.250 | 10.13 | 9.140 | 9.790 | 893,204 | +0.64(+6.99%) |
Nov 16, 2017 | 8.830 | 9.250 | 8.700 | 9.150 | 528,552 | +0.28(+3.16%) |
Nov 15, 2017 | 8.400 | 9.030 | 8.220 | 8.870 | 740,717 | +0.16(+1.84%) |
Nov 14, 2017 | 9.270 | 9.400 | 8.300 | 8.710 | 1,140,290 | -0.73(-7.73%) |
Nov 13, 2017 | 9.460 | 9.620 | 9.040 | 9.440 | 1,291,671 | -0.01(-0.11%) |
Nov 10, 2017 | 8.870 | 9.890 | 8.870 | 9.450 | 1,760,642 | +0.62(+7.02%) |
Nov 09, 2017 | 8.380 | 8.880 | 8.350 | 8.830 | 744,482 | +0.36(+4.25%) |
Nov 08, 2017 | 8.730 | 8.900 | 8.450 | 8.470 | 729,464 | -0.30(-3.42%) |
Nov 07, 2017 | 8.780 | 8.840 | 8.590 | 8.770 | 843,671 | +0.05(+0.57%) |
Nov 06, 2017 | 8.760 | 8.850 | 8.510 | 8.720 | 841,488 | +0.17(+1.99%) |
Nov 03, 2017 | 8.460 | 8.600 | 8.290 | 8.550 | 941,584 | +0.10(+1.18%) |
Nov 02, 2017 | 8.190 | 8.475 | 8.050 | 8.450 | 689,845 | +0.31(+3.81%) |