Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.010 | 9.130 | 8.920 | 9.110 | 333,634 | +0.18(+2.02%) |
Jan 30, 2018 | 9.150 | 9.150 | 8.910 | 8.930 | 368,357 | -0.31(-3.35%) |
Jan 29, 2018 | 9.520 | 9.590 | 9.060 | 9.240 | 589,631 | -0.23(-2.43%) |
Jan 26, 2018 | 8.830 | 9.570 | 8.780 | 9.470 | 1,132,685 | +0.68(+7.74%) |
Jan 25, 2018 | 8.720 | 8.830 | 8.680 | 8.790 | 245,333 | +0.13(+1.50%) |
Jan 24, 2018 | 8.500 | 8.730 | 8.480 | 8.660 | 371,131 | +0.06(+0.70%) |
Jan 23, 2018 | 8.620 | 8.760 | 8.470 | 8.600 | 442,639 | -0.02(-0.23%) |
Jan 22, 2018 | 8.560 | 8.670 | 8.470 | 8.620 | 300,383 | +0.05(+0.58%) |
Jan 19, 2018 | 8.500 | 8.640 | 8.330 | 8.570 | 406,216 | +0.10(+1.18%) |
Jan 18, 2018 | 8.370 | 8.520 | 8.127 | 8.470 | 334,827 | +0.05(+0.59%) |
Jan 17, 2018 | 8.270 | 8.500 | 8.010 | 8.420 | 704,977 | +0.15(+1.81%) |
Jan 16, 2018 | 8.710 | 8.740 | 8.190 | 8.270 | 462,864 | -0.40(-4.61%) |
Jan 12, 2018 | 8.670 | 8.670 | 8.670 | 0 | -0.22(-2.47%) | |
Jan 11, 2018 | 8.630 | 8.970 | 8.630 | 8.890 | 252,537 | +0.20(+2.30%) |
Jan 10, 2018 | 8.690 | 436,829 | -0.08(-0.91%) | |||
Jan 09, 2018 | 9.000 | 9.000 | 8.595 | 8.770 | 728,304 | -0.37(-4.05%) |
Jan 08, 2018 | 9.160 | 9.200 | 9.010 | 9.140 | 539,943 | -0.02(-0.22%) |
Jan 05, 2018 | 9.140 | 9.419 | 9.010 | 9.160 | 901,209 | +0.19(+2.12%) |
Jan 04, 2018 | 9.000 | 9.118 | 8.670 | 8.970 | 1,091,131 | -0.03(-0.33%) |
Jan 03, 2018 | 8.470 | 9.000 | 8.377 | 9.000 | 1,156,395 | +0.58(+6.89%) |
Jan 02, 2018 | 8.110 | 8.470 | 7.970 | 8.420 | 976,774 | +0.44(+5.51%) |
Dec 29, 2017 | 7.980 | 7.980 | 7.980 | 0 | -0.12(-1.48%) | |
Dec 28, 2017 | 7.950 | 8.160 | 7.950 | 8.100 | 367,426 | +0.16(+2.02%) |
Dec 27, 2017 | 7.830 | 8.040 | 7.740 | 7.940 | 272,178 | +0.14(+1.79%) |
Dec 26, 2017 | 7.700 | 7.940 | 7.660 | 7.800 | 349,621 | +0.00(+0.00%) |
Dec 22, 2017 | 7.830 | 8.050 | 7.755 | 7.800 | 352,685 | -0.08(-1.02%) |
Dec 21, 2017 | 7.850 | 8.070 | 7.770 | 7.880 | 507,394 | +0.02(+0.25%) |
Dec 20, 2017 | 7.610 | 8.230 | 7.590 | 7.860 | 1,620,840 | +0.25(+3.29%) |
Dec 19, 2017 | 7.750 | 7.800 | 7.550 | 7.610 | 752,230 | -0.14(-1.81%) |
Dec 18, 2017 | 7.720 | 7.800 | 7.530 | 7.750 | 981,711 | +0.08(+1.04%) |
Dec 15, 2017 | 7.510 | 7.790 | 7.510 | 7.670 | 1,440,913 | +0.11(+1.46%) |
Dec 14, 2017 | 7.450 | 7.970 | 7.450 | 7.560 | 4,230,648 | +0.20(+2.72%) |
Dec 13, 2017 | 6.900 | 7.430 | 6.880 | 7.360 | 1,468,554 | +0.56(+8.24%) |
Dec 12, 2017 | 6.530 | 7.150 | 6.530 | 6.800 | 1,371,405 | +0.27(+4.13%) |
Dec 11, 2017 | 6.340 | 6.580 | 6.270 | 6.530 | 858,925 | +0.19(+3.00%) |
Dec 08, 2017 | 6.050 | 6.360 | 5.950 | 6.340 | 1,044,550 | +0.32(+5.32%) |
Dec 07, 2017 | 6.970 | 6.990 | 6.010 | 6.020 | 757,338 | -0.87(-12.63%) |
Dec 06, 2017 | 6.510 | 7.190 | 7.000 | 6.890 | 1,045,535 | -0.11(-1.57%) |
Dec 05, 2017 | 7.200 | 7.850 | 6.970 | 7.000 | 3,864,281 | -0.12(-1.69%) |
Dec 04, 2017 | 7.060 | 7.220 | 6.920 | 7.120 | 596,202 | +0.08(+1.14%) |
Dec 01, 2017 | 7.100 | 7.260 | 7.040 | 7.040 | 432,777 | -0.10(-1.40%) |
Nov 30, 2017 | 6.900 | 7.300 | 6.900 | 7.140 | 471,967 | +0.26(+3.78%) |
Nov 29, 2017 | 7.040 | 7.210 | 6.760 | 6.880 | 645,969 | -0.17(-2.41%) |
Nov 28, 2017 | 7.090 | 7.120 | 6.890 | 7.050 | 343,182 | -0.05(-0.70%) |
Nov 27, 2017 | 7.220 | 7.270 | 7.095 | 7.100 | 161,156 | -0.14(-1.93%) |
Nov 24, 2017 | 7.180 | 7.280 | 7.120 | 7.240 | 77,397 | +0.06(+0.84%) |
Nov 22, 2017 | 7.050 | 7.360 | 6.910 | 7.180 | 336,731 | +0.15(+2.13%) |
Nov 21, 2017 | 6.910 | 7.040 | 6.880 | 7.030 | 108,671 | +0.17(+2.48%) |
Nov 20, 2017 | 6.810 | 7.226 | 6.810 | 6.860 | 131,573 | +0.02(+0.29%) |
Nov 17, 2017 | 6.880 | 6.900 | 6.780 | 6.840 | 293,973 | -0.03(-0.44%) |
Nov 16, 2017 | 6.830 | 7.010 | 6.760 | 6.870 | 228,029 | +0.08(+1.18%) |
Nov 15, 2017 | 7.120 | 7.120 | 6.750 | 6.790 | 297,041 | -0.39(-5.43%) |
Nov 14, 2017 | 7.240 | 7.300 | 7.100 | 7.180 | 178,066 | -0.07(-0.97%) |
Nov 13, 2017 | 7.250 | 7.280 | 7.110 | 7.250 | 145,620 | -0.05(-0.68%) |
Nov 10, 2017 | 7.240 | 7.430 | 7.200 | 7.300 | 144,407 | +0.06(+0.83%) |
Nov 09, 2017 | 7.290 | 7.460 | 7.180 | 7.240 | 161,467 | -0.13(-1.76%) |
Nov 08, 2017 | 7.160 | 7.380 | 7.125 | 7.370 | 187,796 | +0.16(+2.22%) |
Nov 07, 2017 | 7.220 | 7.380 | 7.140 | 7.210 | 144,231 | -0.01(-0.14%) |
Nov 06, 2017 | 7.120 | 7.350 | 7.080 | 7.220 | 225,933 | +0.08(+1.12%) |
Nov 03, 2017 | 7.430 | 7.440 | 6.980 | 7.140 | 516,363 | -0.29(-3.90%) |
Nov 02, 2017 | 7.530 | 7.610 | 7.400 | 7.430 | 240,493 | -0.08(-1.07%) |