Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.01 | 10.35 | 9.910 | 10.34 | 118,637 | +0.38(+3.84%) |
Jan 30, 2018 | 10.02 | 10.02 | 9.893 | 9.953 | 30,171 | -0.17(-1.72%) |
Jan 29, 2018 | 10.43 | 10.43 | 9.858 | 10.13 | 72,068 | -0.24(-2.34%) |
Jan 26, 2018 | 10.32 | 10.40 | 10.26 | 10.37 | 21,426 | +0.05(+0.50%) |
Jan 25, 2018 | 10.30 | 10.42 | 10.24 | 10.32 | 23,382 | +0.02(+0.17%) |
Jan 24, 2018 | 10.36 | 10.45 | 10.28 | 10.30 | 37,265 | -0.13(-1.25%) |
Jan 23, 2018 | 10.39 | 10.47 | 10.32 | 10.43 | 98,248 | +0.09(+0.84%) |
Jan 22, 2018 | 10.45 | 10.47 | 10.21 | 10.34 | 80,173 | -0.13(-1.24%) |
Jan 19, 2018 | 10.53 | 10.67 | 10.40 | 10.47 | 58,650 | -0.05(-0.49%) |
Jan 18, 2018 | 10.50 | 10.67 | 10.34 | 10.53 | 39,760 | -0.06(-0.57%) |
Jan 17, 2018 | 10.58 | 10.68 | 10.53 | 10.59 | 27,551 | -0.02(-0.16%) |
Jan 16, 2018 | 10.87 | 11.00 | 10.58 | 10.60 | 40,970 | -0.35(-3.17%) |
Jan 12, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.98 | 10.98 | 10.87 | 10.96 | 35,817 | -0.01(-0.08%) |
Jan 10, 2018 | 10.77 | 10.97 | 48,090 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.99 | 11.08 | 10.73 | 10.90 | 38,392 | -0.06(-0.55%) |
Jan 08, 2018 | 11.03 | 11.03 | 10.60 | 10.96 | 101,942 | -0.10(-0.94%) |
Jan 05, 2018 | 11.07 | 11.07 | 10.76 | 11.06 | 39,994 | +0.03(+0.32%) |
Jan 04, 2018 | 11.11 | 11.17 | 10.85 | 11.03 | 52,853 | +0.03(+0.24%) |
Jan 03, 2018 | 11.03 | 11.13 | 10.77 | 11.00 | 32,815 | +0.12(+1.12%) |
Jan 02, 2018 | 11.08 | 11.44 | 10.83 | 10.88 | 77,963 | -0.20(-1.80%) |
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.13 | 11.20 | 10.87 | 10.87 | 104,348 | -0.24(-2.19%) |
Dec 27, 2017 | 11.26 | 11.33 | 11.08 | 11.12 | 81,649 | -0.13(-1.16%) |
Dec 26, 2017 | 11.06 | 11.42 | 10.86 | 11.25 | 86,058 | +0.38(+3.52%) |
Dec 22, 2017 | 10.72 | 11.16 | 10.72 | 10.87 | 63,541 | +0.17(+1.62%) |
Dec 21, 2017 | 10.44 | 11.06 | 10.44 | 10.69 | 81,417 | +0.27(+2.58%) |
Dec 20, 2017 | 10.56 | 10.63 | 10.42 | 10.42 | 19,909 | -0.18(-1.72%) |
Dec 19, 2017 | 10.43 | 10.64 | 10.25 | 10.60 | 63,577 | +0.16(+1.50%) |
Dec 18, 2017 | 10.12 | 10.59 | 10.07 | 10.45 | 47,852 | +0.35(+3.44%) |
Dec 15, 2017 | 10.06 | 10.30 | 9.919 | 10.10 | 28,678 | +0.15(+1.48%) |
Dec 14, 2017 | 9.979 | 10.03 | 9.901 | 9.953 | 70,932 | -0.03(-0.26%) |
Dec 13, 2017 | 9.814 | 9.988 | 9.806 | 9.979 | 39,100 | -0.02(-0.17%) |
Dec 12, 2017 | 9.953 | 10.15 | 9.887 | 9.997 | 59,299 | -0.02(-0.17%) |
Dec 11, 2017 | 9.901 | 10.03 | 9.901 | 10.01 | 32,116 | +0.14(+1.41%) |
Dec 08, 2017 | 9.727 | 9.988 | 9.658 | 9.875 | 157,786 | -0.14(-1.39%) |
Dec 07, 2017 | 9.788 | 10.19 | 9.554 | 10.01 | 101,021 | +0.03(+0.26%) |
Dec 06, 2017 | 9.658 | 9.988 | 9.649 | 9.988 | 35,301 | +0.25(+2.59%) |
Dec 05, 2017 | 9.736 | 10.05 | 9.727 | 9.736 | 57,495 | +0.09(+0.90%) |
Dec 04, 2017 | 9.832 | 10.04 | 9.588 | 9.649 | 94,270 | -0.26(-2.63%) |
Dec 01, 2017 | 10.16 | 10.16 | 9.562 | 9.910 | 58,628 | -0.30(-2.98%) |
Nov 30, 2017 | 10.07 | 10.34 | 9.884 | 10.21 | 60,048 | +0.28(+2.80%) |
Nov 29, 2017 | 10.04 | 10.04 | 9.615 | 9.936 | 48,450 | -0.02(-0.17%) |
Nov 28, 2017 | 9.997 | 9.997 | 9.768 | 9.953 | 85,419 | +0.04(+0.44%) |
Nov 27, 2017 | 10.14 | 10.14 | 9.606 | 9.910 | 64,041 | -0.16(-1.64%) |
Nov 24, 2017 | 10.13 | 10.14 | 9.997 | 10.07 | 11,707 | +0.03(+0.35%) |
Nov 22, 2017 | 10.17 | 10.28 | 9.988 | 10.04 | 17,331 | -0.04(-0.38%) |
Nov 21, 2017 | 9.992 | 10.20 | 9.906 | 10.08 | 144,910 | -0.07(-0.68%) |
Nov 20, 2017 | 10.01 | 10.27 | 9.871 | 10.15 | 68,316 | -0.01(-0.08%) |
Nov 17, 2017 | 10.12 | 10.18 | 9.906 | 10.16 | 63,757 | +0.06(+0.60%) |
Nov 16, 2017 | 9.897 | 10.22 | 9.826 | 10.10 | 131,133 | +0.03(+0.26%) |
Nov 15, 2017 | 9.776 | 10.11 | 9.733 | 10.07 | 122,570 | +0.10(+1.04%) |
Nov 14, 2017 | 9.517 | 9.966 | 9.293 | 9.966 | 121,369 | +0.18(+1.86%) |
Nov 13, 2017 | 9.517 | 9.811 | 9.326 | 9.785 | 86,536 | +0.01(+0.09%) |
Nov 10, 2017 | 9.586 | 9.927 | 9.430 | 9.776 | 53,724 | -0.02(-0.18%) |
Nov 09, 2017 | 9.681 | 9.863 | 9.310 | 9.793 | 35,107 | +0.07(+0.71%) |
Nov 08, 2017 | 9.517 | 9.767 | 9.387 | 9.724 | 81,809 | +0.21(+2.18%) |
Nov 07, 2017 | 9.534 | 9.741 | 9.257 | 9.517 | 52,391 | -0.18(-1.87%) |
Nov 06, 2017 | 9.387 | 9.866 | 9.387 | 9.698 | 77,728 | +0.30(+3.22%) |
Nov 03, 2017 | 9.041 | 9.525 | 9.041 | 9.395 | 63,419 | +0.31(+3.43%) |
Nov 02, 2017 | 9.257 | 9.378 | 8.833 | 9.084 | 97,067 | +0.41(+4.69%) |