Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.904 | 9.934 | 9.838 | 9.868 | 221,665 | +0.00(+0.00%) |
Jan 30, 2018 | 9.831 | 9.897 | 9.831 | 9.868 | 318,619 | -0.01(-0.15%) |
Jan 29, 2018 | 10.04 | 10.06 | 9.853 | 9.882 | 544,120 | -0.18(-1.82%) |
Jan 26, 2018 | 10.15 | 10.18 | 10.07 | 10.07 | 212,278 | -0.08(-0.80%) |
Jan 25, 2018 | 10.21 | 10.21 | 10.15 | 10.15 | 104,883 | -0.04(-0.43%) |
Jan 24, 2018 | 10.26 | 10.26 | 10.18 | 10.19 | 159,268 | -0.07(-0.71%) |
Jan 23, 2018 | 10.25 | 10.26 | 10.21 | 10.26 | 230,600 | +0.05(+0.50%) |
Jan 22, 2018 | 10.19 | 10.26 | 10.19 | 10.21 | 99,220 | +0.02(+0.22%) |
Jan 19, 2018 | 10.23 | 10.26 | 10.17 | 10.19 | 156,302 | -0.04(-0.36%) |
Jan 18, 2018 | 10.23 | 10.32 | 10.22 | 10.23 | 227,773 | -0.01(-0.14%) |
Jan 17, 2018 | 10.24 | 10.29 | 10.24 | 10.24 | 107,767 | -0.01(-0.14%) |
Jan 16, 2018 | 10.30 | 10.34 | 10.23 | 10.26 | 155,319 | -0.01(-0.14%) |
Jan 12, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.05(-0.53%) | |
Jan 11, 2018 | 10.32 | 10.38 | 10.32 | 10.33 | 113,286 | +0.01(+0.14%) |
Jan 10, 2018 | 10.33 | 10.38 | 10.30 | 10.31 | 186,769 | -0.06(-0.56%) |
Jan 09, 2018 | 10.38 | 10.39 | 10.36 | 10.37 | 112,960 | -0.01(-0.07%) |
Jan 08, 2018 | 10.36 | 10.44 | 10.36 | 10.38 | 227,988 | -0.02(-0.21%) |
Jan 05, 2018 | 10.44 | 10.44 | 10.38 | 10.40 | 80,781 | +0.01(+0.14%) |
Jan 04, 2018 | 10.40 | 10.40 | 10.35 | 10.38 | 131,569 | -0.02(-0.21%) |
Jan 03, 2018 | 10.31 | 10.41 | 10.31 | 10.41 | 104,522 | +0.12(+1.14%) |
Jan 02, 2018 | 10.33 | 10.36 | 10.29 | 10.29 | 108,077 | +0.00(+0.00%) |
Dec 29, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.28 | 10.30 | 10.27 | 10.30 | 155,580 | -0.01(-0.07%) |
Dec 27, 2017 | 10.36 | 10.36 | 10.28 | 10.30 | 183,012 | +0.04(+0.36%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.22 | 10.27 | 204,999 | +0.01(+0.14%) |
Dec 22, 2017 | 10.29 | 10.30 | 10.22 | 10.25 | 225,600 | -0.03(-0.28%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 300,983 | +0.01(+0.07%) |
Dec 20, 2017 | 10.28 | 10.31 | 10.25 | 10.28 | 280,553 | -0.03(-0.28%) |
Dec 19, 2017 | 10.30 | 10.32 | 10.27 | 10.30 | 183,542 | +0.01(+0.07%) |
Dec 18, 2017 | 10.32 | 10.33 | 10.30 | 10.30 | 98,677 | -0.01(-0.14%) |
Dec 15, 2017 | 10.33 | 10.36 | 10.30 | 10.31 | 105,359 | -0.04(-0.35%) |
Dec 14, 2017 | 10.34 | 10.35 | 10.31 | 10.35 | 98,036 | +0.00(+0.00%) |
Dec 13, 2017 | 10.33 | 10.35 | 10.31 | 10.35 | 67,096 | +0.04(+0.35%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 213,713 | -0.10(-0.98%) |
Dec 11, 2017 | 10.31 | 10.41 | 10.29 | 10.41 | 90,328 | +0.14(+1.39%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.27 | 10.27 | 65,406 | -0.07(-0.70%) |
Dec 07, 2017 | 10.37 | 10.42 | 10.33 | 10.34 | 177,802 | -0.02(-0.21%) |
Dec 06, 2017 | 10.27 | 10.39 | 10.26 | 10.37 | 133,757 | +0.11(+1.06%) |
Dec 05, 2017 | 10.21 | 10.26 | 10.18 | 10.26 | 155,361 | +0.05(+0.50%) |
Dec 04, 2017 | 10.22 | 10.23 | 10.16 | 10.21 | 109,206 | -0.01(-0.14%) |
Dec 01, 2017 | 10.19 | 10.22 | 10.18 | 10.22 | 65,141 | +0.06(+0.57%) |
Nov 30, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 113,136 | -0.05(-0.50%) |
Nov 29, 2017 | 10.16 | 10.23 | 10.15 | 10.21 | 121,809 | +0.04(+0.36%) |
Nov 28, 2017 | 10.19 | 10.19 | 10.15 | 10.18 | 68,092 | +0.00(+0.00%) |
Nov 27, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 97,737 | -0.08(-0.78%) |
Nov 24, 2017 | 10.25 | 10.26 | 10.21 | 10.26 | 44,728 | +0.04(+0.36%) |
Nov 22, 2017 | 10.22 | 10.24 | 10.21 | 10.22 | 65,621 | -0.01(-0.07%) |
Nov 21, 2017 | 10.19 | 10.23 | 10.17 | 10.23 | 91,968 | +0.07(+0.64%) |
Nov 20, 2017 | 10.23 | 10.26 | 10.15 | 10.16 | 199,216 | -0.07(-0.71%) |
Nov 17, 2017 | 10.24 | 10.28 | 10.21 | 10.23 | 69,903 | -0.01(-0.14%) |
Nov 16, 2017 | 10.26 | 10.29 | 10.23 | 10.25 | 116,739 | +0.00(+0.00%) |
Nov 15, 2017 | 10.26 | 10.30 | 10.23 | 10.25 | 191,820 | -0.03(-0.28%) |
Nov 14, 2017 | 10.29 | 10.31 | 10.26 | 10.28 | 93,019 | +0.00(+0.04%) |
Nov 13, 2017 | 10.26 | 10.31 | 10.26 | 10.27 | 134,343 | +0.02(+0.21%) |
Nov 10, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 37,953 | +0.01(+0.07%) |
Nov 09, 2017 | 10.25 | 10.25 | 10.22 | 10.25 | 41,984 | -0.01(-0.07%) |
Nov 08, 2017 | 10.26 | 10.30 | 10.24 | 10.25 | 157,538 | -0.01(-0.07%) |
Nov 07, 2017 | 10.22 | 10.26 | 10.16 | 10.26 | 162,553 | +0.04(+0.35%) |
Nov 06, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 71,679 | +0.01(+0.07%) |
Nov 03, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 94,406 | +0.04(+0.36%) |
Nov 02, 2017 | 10.23 | 10.24 | 10.18 | 10.18 | 113,083 | -0.04(-0.43%) |