Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.768 | 10.04 | 9.759 | 9.962 | 13,510 | +0.12(+1.18%) |
Jan 30, 2018 | 10.08 | 10.08 | 9.807 | 9.846 | 6,747 | -0.23(-2.31%) |
Jan 29, 2018 | 10.19 | 10.19 | 10.04 | 10.08 | 3,454 | -0.12(-1.14%) |
Jan 26, 2018 | 10.19 | 10.19 | 10.12 | 10.19 | 2,570 | +0.00(+0.00%) |
Jan 25, 2018 | 10.06 | 10.19 | 10.06 | 10.19 | 2,431 | +0.12(+1.15%) |
Jan 24, 2018 | 10.19 | 10.19 | 10.08 | 10.08 | 8,319 | -0.04(-0.38%) |
Jan 23, 2018 | 10.12 | 10.19 | 9.981 | 10.12 | 10,534 | -0.08(-0.76%) |
Jan 22, 2018 | 10.00 | 10.19 | 10.00 | 10.19 | 6,662 | +0.08(+0.77%) |
Jan 19, 2018 | 9.846 | 10.12 | 9.807 | 10.12 | 7,166 | +0.27(+2.76%) |
Jan 18, 2018 | 10.08 | 10.19 | 9.846 | 9.846 | 11,214 | -0.31(-3.05%) |
Jan 17, 2018 | 10.00 | 10.19 | 9.962 | 10.16 | 11,664 | +0.23(+2.34%) |
Jan 16, 2018 | 10.12 | 10.39 | 9.923 | 9.923 | 30,401 | -0.16(-1.54%) |
Jan 12, 2018 | 10.08 | 10.08 | 10.08 | 0 | +0.08(+0.77%) | |
Jan 11, 2018 | 9.885 | 10.08 | 9.811 | 10.00 | 20,519 | +0.12(+1.18%) |
Jan 10, 2018 | 10.12 | 9.807 | 9.885 | 11,443 | -0.23(-2.30%) | |
Jan 09, 2018 | 9.962 | 10.19 | 9.962 | 10.12 | 14,179 | +0.04(+0.38%) |
Jan 08, 2018 | 9.846 | 10.19 | 9.846 | 10.08 | 8,481 | +0.16(+1.56%) |
Jan 05, 2018 | 10.19 | 10.19 | 9.807 | 9.923 | 6,053 | -0.39(-3.76%) |
Jan 04, 2018 | 9.807 | 10.31 | 9.807 | 10.31 | 7,968 | +0.54(+5.56%) |
Jan 03, 2018 | 9.807 | 10.06 | 9.730 | 9.768 | 12,478 | -0.16(-1.56%) |
Jan 02, 2018 | 9.691 | 9.962 | 9.691 | 9.923 | 14,858 | +0.39(+4.07%) |
Dec 29, 2017 | 9.536 | 9.536 | 9.536 | 0 | -0.23(-2.38%) | |
Dec 28, 2017 | 10.08 | 10.08 | 9.730 | 9.768 | 6,894 | -0.27(-2.70%) |
Dec 27, 2017 | 10.19 | 10.19 | 9.962 | 10.04 | 3,874 | -0.04(-0.38%) |
Dec 26, 2017 | 10.19 | 10.31 | 10.08 | 10.08 | 6,890 | +0.00(+0.00%) |
Dec 22, 2017 | 10.16 | 10.31 | 10.08 | 10.08 | 9,043 | -0.15(-1.51%) |
Dec 21, 2017 | 10.17 | 10.27 | 9.962 | 10.23 | 20,189 | +0.15(+1.54%) |
Dec 20, 2017 | 10.39 | 10.39 | 10.04 | 10.08 | 8,913 | -0.31(-2.99%) |
Dec 19, 2017 | 10.32 | 10.43 | 10.32 | 10.39 | 4,795 | -0.04(-0.37%) |
Dec 18, 2017 | 10.27 | 10.43 | 10.19 | 10.43 | 20,827 | +0.27(+2.67%) |
Dec 15, 2017 | 10.08 | 10.29 | 10.08 | 10.16 | 63,720 | +0.08(+0.77%) |
Dec 14, 2017 | 10.35 | 10.50 | 10.00 | 10.08 | 8,131 | -0.43(-4.06%) |
Dec 13, 2017 | 10.39 | 10.58 | 10.37 | 10.50 | 10,388 | +0.16(+1.50%) |
Dec 12, 2017 | 10.43 | 10.43 | 10.08 | 10.35 | 7,166 | +0.04(+0.38%) |
Dec 11, 2017 | 10.35 | 10.39 | 10.18 | 10.31 | 6,178 | -0.08(-0.75%) |
Dec 08, 2017 | 10.35 | 10.43 | 10.08 | 10.39 | 8,911 | +0.13(+1.25%) |
Dec 07, 2017 | 10.26 | 10.30 | 10.15 | 10.26 | 28,253 | +0.04(+0.38%) |
Dec 06, 2017 | 10.22 | 10.34 | 10.22 | 10.22 | 9,175 | -0.23(-2.21%) |
Dec 05, 2017 | 10.57 | 10.57 | 10.45 | 10.45 | 9,933 | -0.08(-0.73%) |
Dec 04, 2017 | 10.64 | 10.64 | 10.38 | 10.53 | 6,286 | +0.00(+0.00%) |
Dec 01, 2017 | 10.49 | 10.57 | 10.15 | 10.53 | 12,664 | +0.08(+0.74%) |
Nov 30, 2017 | 10.41 | 10.68 | 10.34 | 10.45 | 13,822 | -0.31(-2.86%) |
Nov 29, 2017 | 10.87 | 10.76 | 10.76 | 31,694 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.45 | 10.76 | 10.43 | 10.76 | 13,310 | +0.35(+3.32%) |
Nov 27, 2017 | 10.38 | 10.57 | 10.38 | 10.41 | 15,367 | -0.08(-0.73%) |
Nov 24, 2017 | 10.18 | 10.49 | 10.18 | 10.49 | 1,751 | +0.04(+0.37%) |
Nov 22, 2017 | 10.53 | 10.53 | 10.38 | 10.45 | 6,331 | -0.08(-0.73%) |
Nov 21, 2017 | 10.57 | 10.61 | 10.38 | 10.53 | 18,355 | -0.08(-0.72%) |
Nov 20, 2017 | 10.07 | 10.61 | 10.07 | 10.61 | 13,051 | +0.54(+5.34%) |
Nov 17, 2017 | 10.15 | 10.15 | 10.07 | 10.07 | 12,727 | +0.00(+0.00%) |
Nov 16, 2017 | 9.992 | 10.11 | 9.984 | 10.07 | 13,861 | +0.19(+1.95%) |
Nov 15, 2017 | 10.18 | 10.18 | 9.838 | 9.876 | 9,194 | -0.19(-1.91%) |
Nov 14, 2017 | 9.876 | 10.07 | 9.838 | 10.07 | 7,165 | +0.00(+0.00%) |
Nov 13, 2017 | 9.838 | 10.11 | 9.822 | 10.07 | 14,005 | +0.12(+1.16%) |
Nov 10, 2017 | 10.03 | 10.07 | 9.953 | 9.953 | 4,089 | +0.00(+0.00%) |
Nov 09, 2017 | 9.876 | 9.992 | 9.876 | 9.953 | 7,951 | +0.00(+0.00%) |
Nov 08, 2017 | 9.761 | 9.953 | 9.761 | 9.953 | 18,813 | +0.12(+1.17%) |
Nov 07, 2017 | 9.799 | 9.956 | 9.585 | 9.838 | 15,081 | -0.04(-0.39%) |
Nov 06, 2017 | 9.799 | 9.915 | 9.799 | 9.876 | 5,688 | +0.00(+0.00%) |
Nov 03, 2017 | 9.607 | 9.876 | 9.185 | 9.876 | 29,446 | +0.27(+2.80%) |
Nov 02, 2017 | 10.07 | 10.34 | 9.377 | 9.607 | 23,430 | +0.15(+1.63%) |