Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.33 | 10.33 | 9.951 | 10.09 | 31,775 | +0.04(+0.38%) |
Jan 30, 2018 | 10.09 | 10.09 | 10.09 | 10.06 | 31,139 | +0.00(+0.00%) |
Jan 29, 2018 | 10.24 | 10.33 | 10.05 | 10.06 | 54,583 | +0.03(+0.29%) |
Jan 26, 2018 | 10.21 | 10.38 | 9.999 | 10.03 | 144,529 | +0.01(+0.10%) |
Jan 25, 2018 | 10.05 | 10.25 | 9.951 | 10.02 | 96,686 | +0.08(+0.77%) |
Jan 24, 2018 | 9.951 | 10.05 | 9.893 | 9.941 | 62,630 | +0.03(+0.29%) |
Jan 23, 2018 | 10.14 | 10.14 | 9.874 | 9.912 | 137,493 | -0.26(-2.54%) |
Jan 22, 2018 | 10.27 | 10.44 | 10.17 | 10.17 | 15,164 | -0.10(-0.93%) |
Jan 19, 2018 | 10.10 | 10.29 | 10.10 | 10.27 | 20,167 | +0.16(+1.61%) |
Jan 18, 2018 | 10.05 | 10.29 | 10.05 | 10.10 | 30,956 | +0.02(+0.19%) |
Jan 17, 2018 | 10.39 | 10.39 | 10.05 | 10.08 | 147,036 | -0.31(-2.95%) |
Jan 16, 2018 | 10.33 | 10.54 | 10.33 | 10.39 | 42,257 | +0.06(+0.56%) |
Jan 12, 2018 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.36 | 10.52 | 10.33 | 10.33 | 115,777 | -0.05(-0.46%) |
Jan 10, 2018 | 10.95 | 10.95 | 10.38 | 10.38 | 61,150 | -0.53(-4.83%) |
Jan 09, 2018 | 10.98 | 11.24 | 10.86 | 10.91 | 68,232 | +0.08(+0.71%) |
Jan 08, 2018 | 11.04 | 11.19 | 10.81 | 10.83 | 72,988 | -0.31(-2.75%) |
Jan 05, 2018 | 11.08 | 11.33 | 11.05 | 11.14 | 102,771 | -0.03(-0.23%) |
Jan 04, 2018 | 11.25 | 11.67 | 10.96 | 11.16 | 210,412 | +0.27(+2.52%) |
Jan 03, 2018 | 10.81 | 11.99 | 10.78 | 10.89 | 486,779 | +0.11(+1.07%) |
Jan 02, 2018 | 10.52 | 10.94 | 10.45 | 10.77 | 140,978 | +0.20(+1.90%) |
Dec 29, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.01(-0.09%) | |
Dec 28, 2017 | 10.81 | 10.82 | 10.52 | 10.58 | 11,337 | -0.23(-2.12%) |
Dec 27, 2017 | 10.43 | 10.87 | 10.35 | 10.81 | 56,620 | +0.48(+4.63%) |
Dec 26, 2017 | 10.67 | 10.76 | 10.33 | 10.33 | 54,752 | -0.19(-1.82%) |
Dec 22, 2017 | 10.55 | 10.61 | 10.52 | 10.52 | 62,544 | +0.00(+0.00%) |
Dec 21, 2017 | 10.53 | 10.62 | 10.52 | 10.52 | 16,824 | +0.00(+0.00%) |
Dec 20, 2017 | 10.52 | 10.68 | 10.52 | 10.52 | 57,957 | +0.00(+0.00%) |
Dec 19, 2017 | 10.63 | 10.63 | 10.52 | 10.52 | 57,651 | -0.11(-0.99%) |
Dec 18, 2017 | 10.81 | 10.94 | 10.57 | 10.63 | 36,490 | -0.06(-0.54%) |
Dec 15, 2017 | 11.08 | 11.08 | 10.68 | 10.69 | 13,142 | -0.05(-0.45%) |
Dec 14, 2017 | 10.98 | 11.30 | 10.73 | 10.74 | 34,822 | +0.05(+0.45%) |
Dec 13, 2017 | 10.63 | 11.07 | 10.63 | 10.69 | 35,173 | +0.04(+0.36%) |
Dec 12, 2017 | 10.96 | 11.00 | 10.65 | 10.65 | 99,004 | -0.32(-2.88%) |
Dec 11, 2017 | 10.94 | 11.22 | 10.84 | 10.96 | 37,022 | +0.18(+1.69%) |
Dec 08, 2017 | 10.64 | 11.05 | 10.58 | 10.78 | 80,929 | +0.26(+2.46%) |
Dec 07, 2017 | 10.76 | 10.96 | 10.52 | 10.52 | 176,109 | -0.24(-2.22%) |
Dec 06, 2017 | 11.00 | 11.00 | 10.70 | 10.76 | 28,427 | -0.34(-3.10%) |
Dec 05, 2017 | 11.50 | 12.14 | 10.93 | 11.11 | 158,866 | +0.10(+0.87%) |
Dec 04, 2017 | 11.10 | 11.10 | 10.63 | 11.01 | 83,288 | -0.12(-1.12%) |
Dec 01, 2017 | 12.19 | 11.03 | 11.14 | 125,436 | -0.69(-5.83%) | |
Nov 30, 2017 | 12.07 | 12.42 | 11.75 | 11.83 | 39,014 | -0.05(-0.40%) |
Nov 29, 2017 | 12.42 | 12.58 | 11.80 | 11.87 | 36,259 | -0.55(-4.39%) |
Nov 28, 2017 | 12.50 | 12.92 | 12.40 | 12.42 | 55,314 | -0.16(-1.29%) |
Nov 27, 2017 | 12.51 | 12.87 | 12.30 | 12.58 | 52,016 | -0.15(-1.20%) |
Nov 24, 2017 | 12.82 | 12.82 | 12.29 | 12.74 | 34,366 | +0.07(+0.53%) |
Nov 22, 2017 | 12.60 | 12.80 | 11.52 | 12.67 | 143,652 | +0.17(+1.38%) |
Nov 21, 2017 | 11.29 | 12.66 | 11.11 | 12.50 | 170,227 | +0.21(+1.71%) |
Nov 20, 2017 | 13.01 | 13.01 | 12.18 | 12.29 | 135,773 | -0.87(-6.62%) |
Nov 17, 2017 | 13.40 | 13.40 | 12.49 | 13.16 | 131,158 | -0.23(-1.72%) |
Nov 16, 2017 | 13.40 | 13.40 | 12.68 | 13.39 | 180,694 | +0.35(+2.72%) |
Nov 15, 2017 | 11.96 | 13.15 | 11.88 | 13.03 | 198,627 | +1.05(+8.79%) |
Nov 14, 2017 | 12.00 | 12.58 | 11.21 | 11.98 | 147,351 | -0.12(-1.03%) |
Nov 13, 2017 | 11.48 | 12.10 | 11.20 | 12.10 | 164,078 | +0.86(+7.66%) |
Nov 10, 2017 | 10.75 | 11.58 | 10.66 | 11.24 | 240,213 | +0.67(+6.33%) |
Nov 09, 2017 | 10.52 | 10.80 | 10.47 | 10.57 | 219,243 | +0.10(+0.91%) |
Nov 08, 2017 | 10.70 | 11.00 | 10.43 | 10.48 | 226,076 | -0.12(-1.17%) |
Nov 07, 2017 | 10.66 | 11.43 | 10.52 | 10.60 | 178,024 | +0.10(+0.91%) |
Nov 06, 2017 | 11.48 | 11.77 | 10.39 | 10.51 | 258,131 | -1.61(-13.27%) |