Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.57 | 10.57 | 9.900 | 10.10 | 193,131 | -0.32(-3.07%) |
Jan 30, 2018 | 10.82 | 10.93 | 10.37 | 10.42 | 102,702 | -0.53(-4.84%) |
Jan 29, 2018 | 10.97 | 11.05 | 10.72 | 10.95 | 109,110 | -0.07(-0.64%) |
Jan 26, 2018 | 11.15 | 11.22 | 10.95 | 11.02 | 59,394 | -0.03(-0.27%) |
Jan 25, 2018 | 11.03 | 11.19 | 10.87 | 11.05 | 89,998 | +0.09(+0.82%) |
Jan 24, 2018 | 11.21 | 11.35 | 10.81 | 10.96 | 98,784 | -0.20(-1.79%) |
Jan 23, 2018 | 10.86 | 11.20 | 10.77 | 11.16 | 143,716 | +0.35(+3.24%) |
Jan 22, 2018 | 10.59 | 10.89 | 10.52 | 10.81 | 162,469 | +0.24(+2.27%) |
Jan 19, 2018 | 10.22 | 10.57 | 10.11 | 10.57 | 78,204 | +0.32(+3.12%) |
Jan 18, 2018 | 10.23 | 10.28 | 9.910 | 10.25 | 48,236 | +0.05(+0.49%) |
Jan 17, 2018 | 10.20 | 10.24 | 9.830 | 10.20 | 116,783 | +0.11(+1.09%) |
Jan 16, 2018 | 10.64 | 10.77 | 10.02 | 10.09 | 145,305 | -0.43(-4.09%) |
Jan 12, 2018 | 10.52 | 10.52 | 10.52 | 0 | -0.11(-1.03%) | |
Jan 11, 2018 | 10.46 | 10.72 | 10.45 | 10.63 | 102,599 | +0.15(+1.43%) |
Jan 10, 2018 | 10.05 | 10.54 | 9.940 | 10.48 | 164,672 | +0.46(+4.59%) |
Jan 09, 2018 | 10.22 | 10.28 | 9.950 | 10.02 | 142,121 | -0.22(-2.15%) |
Jan 08, 2018 | 10.60 | 10.60 | 10.20 | 10.24 | 127,735 | -0.37(-3.49%) |
Jan 05, 2018 | 10.67 | 10.96 | 10.55 | 10.61 | 136,326 | +0.01(+0.09%) |
Jan 04, 2018 | 10.89 | 10.99 | 10.42 | 10.60 | 200,782 | -0.19(-1.76%) |
Jan 03, 2018 | 10.58 | 10.95 | 10.43 | 10.79 | 156,155 | +0.24(+2.27%) |
Jan 02, 2018 | 10.22 | 10.37 | 10.02 | 10.55 | 327,280 | +0.41(+4.04%) |
Dec 29, 2017 | 10.14 | 10.14 | 10.14 | 0 | -0.17(-1.65%) | |
Dec 28, 2017 | 10.21 | 10.36 | 10.14 | 10.31 | 61,083 | +0.10(+0.98%) |
Dec 27, 2017 | 10.22 | 10.45 | 10.13 | 10.21 | 115,004 | -0.04(-0.39%) |
Dec 26, 2017 | 10.14 | 10.49 | 10.08 | 10.25 | 149,112 | +0.10(+0.99%) |
Dec 22, 2017 | 10.22 | 10.22 | 10.05 | 10.15 | 97,169 | +0.02(+0.20%) |
Dec 21, 2017 | 10.46 | 10.48 | 10.11 | 10.13 | 132,434 | -0.34(-3.25%) |
Dec 20, 2017 | 10.14 | 10.57 | 10.14 | 10.47 | 269,793 | +0.33(+3.25%) |
Dec 19, 2017 | 10.24 | 10.38 | 10.08 | 10.14 | 251,824 | -0.06(-0.59%) |
Dec 18, 2017 | 10.03 | 10.30 | 9.870 | 10.20 | 288,360 | +0.25(+2.51%) |
Dec 15, 2017 | 9.900 | 10.20 | 9.720 | 9.950 | 361,665 | +0.11(+1.12%) |
Dec 14, 2017 | 10.13 | 10.13 | 9.670 | 9.840 | 394,282 | -0.24(-2.38%) |
Dec 13, 2017 | 9.900 | 10.17 | 9.900 | 10.08 | 191,206 | +0.23(+2.34%) |
Dec 12, 2017 | 10.20 | 10.27 | 9.840 | 9.850 | 186,931 | -0.34(-3.34%) |
Dec 11, 2017 | 10.23 | 10.30 | 10.03 | 10.19 | 111,169 | -0.01(-0.10%) |
Dec 08, 2017 | 10.01 | 10.32 | 10.01 | 10.20 | 143,307 | +0.14(+1.39%) |
Dec 07, 2017 | 9.840 | 10.11 | 9.605 | 10.06 | 109,202 | +0.27(+2.76%) |
Dec 06, 2017 | 9.920 | 9.920 | 9.520 | 9.790 | 101,424 | -0.08(-0.81%) |
Dec 05, 2017 | 9.940 | 10.26 | 9.850 | 9.870 | 111,289 | -0.03(-0.30%) |
Dec 04, 2017 | 10.60 | 10.60 | 9.800 | 9.900 | 224,849 | -0.65(-6.16%) |
Dec 01, 2017 | 10.56 | 10.66 | 10.30 | 10.55 | 127,114 | +0.05(+0.48%) |
Nov 30, 2017 | 10.30 | 10.70 | 10.28 | 10.50 | 409,454 | +0.26(+2.54%) |
Nov 29, 2017 | 10.34 | 10.42 | 10.14 | 10.24 | 117,073 | -0.12(-1.16%) |
Nov 28, 2017 | 10.47 | 10.47 | 10.02 | 10.36 | 196,845 | -0.02(-0.19%) |
Nov 27, 2017 | 9.580 | 10.53 | 9.580 | 10.38 | 220,376 | +0.84(+8.81%) |
Nov 24, 2017 | 9.400 | 9.620 | 9.400 | 9.540 | 42,958 | +0.13(+1.38%) |
Nov 22, 2017 | 9.400 | 9.590 | 9.320 | 9.410 | 128,120 | +0.01(+0.11%) |
Nov 21, 2017 | 9.490 | 9.560 | 9.290 | 9.400 | 122,549 | +0.02(+0.21%) |
Nov 20, 2017 | 9.360 | 9.600 | 9.210 | 9.380 | 99,110 | -0.03(-0.32%) |
Nov 17, 2017 | 9.400 | 9.620 | 9.100 | 9.410 | 185,507 | +0.09(+0.97%) |
Nov 16, 2017 | 9.230 | 9.645 | 9.150 | 9.320 | 188,670 | +0.17(+1.86%) |
Nov 15, 2017 | 9.580 | 9.580 | 9.150 | 9.150 | 182,686 | -0.37(-3.89%) |
Nov 14, 2017 | 9.700 | 9.880 | 9.290 | 9.520 | 246,969 | -0.14(-1.45%) |
Nov 13, 2017 | 10.35 | 10.35 | 9.600 | 9.660 | 197,703 | -0.68(-6.58%) |
Nov 10, 2017 | 10.00 | 10.49 | 9.831 | 10.34 | 191,415 | +0.37(+3.71%) |
Nov 09, 2017 | 10.52 | 10.52 | 9.890 | 9.970 | 357,955 | -0.01(-0.10%) |
Nov 08, 2017 | 10.20 | 10.75 | 9.800 | 9.980 | 458,679 | +0.40(+4.18%) |
Nov 07, 2017 | 9.970 | 10.01 | 9.530 | 9.580 | 147,641 | -0.40(-4.01%) |
Nov 06, 2017 | 9.960 | 10.08 | 9.850 | 9.980 | 80,378 | +0.01(+0.10%) |
Nov 03, 2017 | 9.690 | 9.980 | 9.613 | 9.970 | 132,787 | +0.33(+3.42%) |
Nov 02, 2017 | 9.630 | 9.738 | 9.400 | 9.640 | 208,488 | -0.04(-0.41%) |