Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.24 | 10.43 | 8.420 | 8.760 | 187,026 | -1.20(-12.05%) |
Jan 30, 2018 | 10.27 | 10.27 | 9.531 | 9.960 | 47,594 | -0.19(-1.87%) |
Jan 29, 2018 | 9.890 | 10.23 | 9.890 | 10.15 | 26,631 | +0.15(+1.50%) |
Jan 26, 2018 | 10.49 | 10.49 | 9.630 | 10.00 | 22,903 | -0.37(-3.57%) |
Jan 25, 2018 | 10.48 | 10.49 | 10.37 | 10.37 | 27,308 | -0.07(-0.67%) |
Jan 24, 2018 | 10.40 | 10.47 | 10.00 | 10.44 | 45,016 | +0.06(+0.58%) |
Jan 23, 2018 | 10.20 | 10.40 | 10.20 | 10.38 | 30,970 | +0.27(+2.67%) |
Jan 22, 2018 | 10.10 | 10.29 | 9.820 | 10.11 | 71,373 | +0.00(+0.00%) |
Jan 19, 2018 | 9.800 | 10.15 | 9.600 | 10.11 | 49,168 | +0.34(+3.48%) |
Jan 18, 2018 | 9.050 | 10.09 | 9.020 | 9.770 | 133,458 | +0.82(+9.16%) |
Jan 17, 2018 | 9.860 | 9.860 | 8.330 | 8.950 | 136,077 | -0.85(-8.67%) |
Jan 16, 2018 | 10.90 | 10.90 | 9.650 | 9.800 | 97,740 | -0.81(-7.63%) |
Jan 12, 2018 | 10.61 | 10.61 | 10.61 | 0 | -0.02(-0.19%) | |
Jan 11, 2018 | 11.17 | 11.51 | 10.03 | 10.63 | 130,774 | -0.72(-6.34%) |
Jan 10, 2018 | 11.14 | 11.35 | 466,821 | -0.76(-6.28%) | ||
Jan 09, 2018 | 12.05 | 12.18 | 11.69 | 12.11 | 81,372 | +0.02(+0.17%) |
Jan 08, 2018 | 11.67 | 12.10 | 11.29 | 12.09 | 100,315 | +0.67(+5.87%) |
Jan 05, 2018 | 11.98 | 11.98 | 10.91 | 11.42 | 125,748 | -0.15(-1.30%) |
Jan 04, 2018 | 11.57 | 11.65 | 10.86 | 11.57 | 94,860 | +0.07(+0.61%) |
Jan 03, 2018 | 11.78 | 11.87 | 11.11 | 11.50 | 178,989 | +0.03(+0.26%) |
Jan 02, 2018 | 10.00 | 11.47 | 9.800 | 11.47 | 229,058 | +1.67(+17.04%) |
Dec 29, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.30(-2.97%) | |
Dec 28, 2017 | 16.00 | 16.00 | 9.790 | 10.10 | 2,715,836 | +0.99(+10.87%) |
Dec 27, 2017 | 9.000 | 9.170 | 8.880 | 9.110 | 43,814 | +0.19(+2.13%) |
Dec 26, 2017 | 9.000 | 9.230 | 8.900 | 8.920 | 37,769 | +0.18(+2.06%) |
Dec 22, 2017 | 8.700 | 9.000 | 8.690 | 8.740 | 48,874 | +0.09(+1.04%) |
Dec 21, 2017 | 8.600 | 9.000 | 8.526 | 8.650 | 109,212 | +0.12(+1.41%) |
Dec 20, 2017 | 8.530 | 8.650 | 8.447 | 8.530 | 45,286 | +0.09(+1.07%) |
Dec 19, 2017 | 8.440 | 8.550 | 8.380 | 8.440 | 20,540 | +0.05(+0.60%) |
Dec 18, 2017 | 8.220 | 8.902 | 8.220 | 8.390 | 68,344 | +0.27(+3.33%) |
Dec 15, 2017 | 8.220 | 8.220 | 8.100 | 8.120 | 12,869 | -0.09(-1.10%) |
Dec 14, 2017 | 8.010 | 8.220 | 8.010 | 8.210 | 24,892 | +0.16(+1.99%) |
Dec 13, 2017 | 8.060 | 8.100 | 8.040 | 8.050 | 19,962 | -0.06(-0.74%) |
Dec 12, 2017 | 8.100 | 8.140 | 8.030 | 8.110 | 29,234 | +0.05(+0.62%) |
Dec 11, 2017 | 8.150 | 8.250 | 8.060 | 8.060 | 24,129 | -0.11(-1.39%) |
Dec 08, 2017 | 8.285 | 8.290 | 8.080 | 8.174 | 48,416 | -0.08(-0.93%) |
Dec 07, 2017 | 8.000 | 8.320 | 8.000 | 8.250 | 94,892 | +0.28(+3.51%) |
Dec 06, 2017 | 7.931 | 7.990 | 7.870 | 7.970 | 24,762 | +0.17(+2.18%) |
Dec 05, 2017 | 7.939 | 7.939 | 7.800 | 7.800 | 20,419 | -0.11(-1.39%) |
Dec 04, 2017 | 7.920 | 7.920 | 7.850 | 7.910 | 2,367 | +0.02(+0.25%) |
Dec 01, 2017 | 7.900 | 7.900 | 7.800 | 7.890 | 22,685 | +0.06(+0.77%) |
Nov 30, 2017 | 7.910 | 7.963 | 7.830 | 7.830 | 15,420 | +0.01(+0.13%) |
Nov 29, 2017 | 7.730 | 7.900 | 7.699 | 7.820 | 15,705 | +0.13(+1.69%) |
Nov 28, 2017 | 7.690 | 7.759 | 7.670 | 7.690 | 6,817 | -0.07(-0.90%) |
Nov 27, 2017 | 7.590 | 7.760 | 7.590 | 7.760 | 14,493 | +0.09(+1.17%) |
Nov 24, 2017 | 7.620 | 7.800 | 7.590 | 7.670 | 11,782 | +0.01(+0.13%) |
Nov 22, 2017 | 7.710 | 7.710 | 7.600 | 7.660 | 22,490 | -0.10(-1.29%) |
Nov 21, 2017 | 7.650 | 7.901 | 7.650 | 7.760 | 39,052 | +0.03(+0.39%) |
Nov 20, 2017 | 7.700 | 7.740 | 7.650 | 7.730 | 16,415 | +0.06(+0.78%) |
Nov 17, 2017 | 7.520 | 8.000 | 7.470 | 7.670 | 56,833 | +0.17(+2.27%) |
Nov 16, 2017 | 7.410 | 7.507 | 7.400 | 7.500 | 4,847 | +0.05(+0.67%) |
Nov 15, 2017 | 7.460 | 7.500 | 7.420 | 7.450 | 8,583 | -0.05(-0.67%) |
Nov 14, 2017 | 7.520 | 7.520 | 7.380 | 7.500 | 15,710 | +0.06(+0.81%) |
Nov 13, 2017 | 7.330 | 7.517 | 7.200 | 7.440 | 16,238 | +0.03(+0.40%) |
Nov 10, 2017 | 7.200 | 7.607 | 7.200 | 7.410 | 9,357 | +0.08(+1.09%) |
Nov 09, 2017 | 7.290 | 7.627 | 7.290 | 7.330 | 18,622 | +0.07(+0.96%) |
Nov 08, 2017 | 7.360 | 7.370 | 7.110 | 7.260 | 16,881 | -0.16(-2.16%) |
Nov 07, 2017 | 7.520 | 7.520 | 7.316 | 7.420 | 7,832 | -0.06(-0.80%) |
Nov 06, 2017 | 7.330 | 7.710 | 7.310 | 7.480 | 7,634 | +0.14(+1.91%) |
Nov 03, 2017 | 7.270 | 7.380 | 7.190 | 7.340 | 13,807 | +0.01(+0.14%) |
Nov 02, 2017 | 7.140 | 7.340 | 7.050 | 7.330 | 20,760 | +0.18(+2.52%) |