Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.13 | 10.17 | 9.990 | 10.02 | 1,246,763 | -0.06(-0.57%) |
Jan 30, 2018 | 10.20 | 10.22 | 9.990 | 10.08 | 1,191,882 | -0.20(-1.97%) |
Jan 29, 2018 | 10.07 | 10.48 | 10.06 | 10.28 | 1,624,185 | +0.12(+1.14%) |
Jan 26, 2018 | 10.41 | 10.54 | 10.07 | 10.16 | 2,417,042 | -0.18(-1.77%) |
Jan 25, 2018 | 10.68 | 10.69 | 10.28 | 10.35 | 1,729,166 | -0.33(-3.08%) |
Jan 24, 2018 | 10.76 | 10.86 | 10.68 | 10.68 | 1,179,382 | -0.07(-0.63%) |
Jan 23, 2018 | 10.91 | 10.98 | 10.67 | 10.74 | 1,118,164 | -0.23(-2.11%) |
Jan 22, 2018 | 10.90 | 10.99 | 10.78 | 10.98 | 1,167,248 | +0.09(+0.80%) |
Jan 19, 2018 | 10.72 | 10.92 | 10.72 | 10.89 | 1,039,764 | +0.13(+1.17%) |
Jan 18, 2018 | 10.94 | 11.05 | 10.74 | 10.76 | 1,426,800 | -0.19(-1.76%) |
Jan 17, 2018 | 11.44 | 11.63 | 10.92 | 10.96 | 2,599,666 | +0.06(+0.53%) |
Jan 16, 2018 | 10.98 | 11.08 | 10.88 | 10.90 | 933,134 | +0.01(+0.09%) |
Jan 12, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.41(-3.59%) | |
Jan 11, 2018 | 11.31 | 11.48 | 11.26 | 11.29 | 1,143,774 | -0.01(-0.08%) |
Jan 10, 2018 | 11.30 | 1,391,087 | +0.03(+0.26%) | |||
Jan 09, 2018 | 11.47 | 11.57 | 11.06 | 11.27 | 1,657,012 | -0.22(-1.93%) |
Jan 08, 2018 | 11.27 | 11.65 | 11.27 | 11.50 | 2,089,254 | +0.44(+4.02%) |
Jan 05, 2018 | 11.24 | 11.30 | 10.98 | 11.05 | 882,281 | -0.16(-1.46%) |
Jan 04, 2018 | 11.19 | 11.27 | 10.97 | 11.22 | 1,135,413 | +0.06(+0.52%) |
Jan 03, 2018 | 11.25 | 11.29 | 11.00 | 11.16 | 1,410,968 | -0.06(-0.52%) |
Jan 02, 2018 | 11.24 | 11.28 | 11.12 | 11.22 | 1,358,968 | +0.05(+0.43%) |
Dec 29, 2017 | 11.17 | 11.17 | 11.17 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.24 | 11.28 | 11.07 | 11.27 | 712,521 | +0.02(+0.17%) |
Dec 27, 2017 | 11.34 | 11.38 | 11.15 | 11.25 | 936,043 | -0.04(-0.34%) |
Dec 26, 2017 | 11.49 | 11.68 | 11.25 | 11.28 | 1,058,822 | -0.22(-1.93%) |
Dec 22, 2017 | 11.53 | 11.58 | 11.26 | 11.51 | 2,208,754 | +0.01(+0.08%) |
Dec 21, 2017 | 11.21 | 11.59 | 11.19 | 11.50 | 1,609,874 | +0.34(+3.03%) |
Dec 20, 2017 | 11.19 | 11.21 | 10.77 | 11.16 | 2,488,139 | -0.02(-0.17%) |
Dec 19, 2017 | 11.26 | 11.26 | 11.12 | 11.18 | 1,184,516 | -0.08(-0.69%) |
Dec 18, 2017 | 11.21 | 11.36 | 11.19 | 11.26 | 1,252,425 | +0.12(+1.04%) |
Dec 15, 2017 | 10.94 | 11.30 | 10.92 | 11.14 | 3,383,823 | +0.26(+2.40%) |
Dec 14, 2017 | 11.21 | 11.24 | 10.87 | 10.88 | 1,591,495 | -0.33(-2.93%) |
Dec 13, 2017 | 11.32 | 11.36 | 11.05 | 11.21 | 1,810,284 | -0.07(-0.60%) |
Dec 12, 2017 | 11.00 | 11.40 | 10.96 | 11.27 | 1,957,254 | +0.35(+3.18%) |
Dec 11, 2017 | 10.91 | 10.99 | 10.78 | 10.93 | 1,369,011 | +0.03(+0.27%) |
Dec 08, 2017 | 11.08 | 11.10 | 10.77 | 10.90 | 1,453,440 | +0.00(+0.00%) |
Dec 07, 2017 | 11.00 | 11.17 | 10.89 | 2,562,782 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.18 | 11.44 | 11.01 | 11.05 | 1,310,095 | -0.09(-0.78%) |
Dec 05, 2017 | 11.55 | 11.63 | 11.02 | 11.14 | 1,856,831 | -0.42(-3.60%) |
Dec 04, 2017 | 11.25 | 11.57 | 11.17 | 11.55 | 3,461,784 | +0.40(+3.55%) |
Dec 01, 2017 | 10.87 | 11.16 | 10.70 | 11.16 | 3,402,662 | +0.38(+3.49%) |
Nov 30, 2017 | 10.52 | 10.98 | 10.40 | 10.78 | 4,299,874 | +0.34(+3.24%) |
Nov 29, 2017 | 9.980 | 10.83 | 9.980 | 10.44 | 3,205,522 | +0.46(+4.65%) |
Nov 28, 2017 | 9.748 | 10.02 | 9.710 | 9.980 | 1,546,162 | +0.27(+2.79%) |
Nov 27, 2017 | 9.613 | 9.729 | 9.594 | 9.710 | 1,294,926 | +0.07(+0.70%) |
Nov 24, 2017 | 9.874 | 9.883 | 9.584 | 9.642 | 780,652 | -0.18(-1.87%) |
Nov 22, 2017 | 9.797 | 9.980 | 9.787 | 9.826 | 1,507,837 | +0.01(+0.10%) |
Nov 21, 2017 | 9.893 | 9.999 | 9.758 | 9.816 | 1,555,917 | -0.05(-0.49%) |
Nov 20, 2017 | 9.613 | 9.883 | 9.574 | 9.864 | 6,157,399 | +0.22(+2.30%) |
Nov 17, 2017 | 9.420 | 9.743 | 9.420 | 9.642 | 1,935,301 | +0.21(+2.25%) |
Nov 16, 2017 | 9.334 | 9.535 | 9.276 | 9.429 | 2,047,623 | +0.16(+1.76%) |
Nov 15, 2017 | 9.324 | 9.348 | 9.176 | 9.267 | 1,541,781 | -0.08(-0.82%) |
Nov 14, 2017 | 9.190 | 9.382 | 9.161 | 9.343 | 1,184,358 | +0.14(+1.56%) |
Nov 13, 2017 | 9.137 | 9.248 | 9.037 | 9.200 | 2,393,938 | +0.08(+0.84%) |
Nov 10, 2017 | 9.114 | 9.166 | 8.989 | 9.123 | 2,201,023 | -0.04(-0.42%) |
Nov 09, 2017 | 9.200 | 9.410 | 9.142 | 9.161 | 2,888,905 | -0.08(-0.83%) |
Nov 08, 2017 | 8.683 | 9.334 | 8.625 | 9.238 | 3,983,685 | +0.54(+6.16%) |
Nov 07, 2017 | 9.248 | 9.745 | 8.654 | 8.702 | 5,037,468 | -0.10(-1.09%) |
Nov 06, 2017 | 8.922 | 8.950 | 8.788 | 8.798 | 4,015,576 | -0.11(-1.29%) |
Nov 03, 2017 | 8.989 | 9.094 | 8.903 | 8.912 | 2,127,790 | -0.13(-1.48%) |
Nov 02, 2017 | 9.248 | 9.343 | 8.960 | 9.046 | 2,323,775 | -0.28(-2.98%) |