Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.993 | 10.34 | 9.898 | 10.32 | 118,783 | +0.38(+3.84%) |
Jan 30, 2018 | 10.01 | 10.01 | 9.881 | 9.941 | 30,209 | -0.17(-1.71%) |
Jan 29, 2018 | 10.42 | 10.42 | 9.846 | 10.11 | 72,157 | -0.24(-2.35%) |
Jan 26, 2018 | 10.31 | 10.38 | 10.24 | 10.36 | 21,452 | +0.05(+0.50%) |
Jan 25, 2018 | 10.29 | 10.41 | 10.23 | 10.31 | 23,410 | +0.02(+0.17%) |
Jan 24, 2018 | 10.35 | 10.44 | 10.27 | 10.29 | 37,311 | -0.13(-1.25%) |
Jan 23, 2018 | 10.37 | 10.46 | 10.31 | 10.42 | 98,369 | +0.09(+0.84%) |
Jan 22, 2018 | 10.44 | 10.45 | 10.20 | 10.33 | 80,271 | -0.13(-1.24%) |
Jan 19, 2018 | 10.51 | 10.65 | 10.39 | 10.46 | 58,722 | -0.05(-0.50%) |
Jan 18, 2018 | 10.49 | 10.65 | 10.33 | 10.51 | 39,809 | -0.06(-0.57%) |
Jan 17, 2018 | 10.57 | 10.67 | 10.51 | 10.57 | 27,585 | -0.02(-0.16%) |
Jan 16, 2018 | 10.86 | 10.99 | 10.57 | 10.59 | 41,021 | -0.35(-3.17%) |
Jan 12, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 10.96 | 10.96 | 10.86 | 10.95 | 35,861 | -0.01(-0.08%) |
Jan 10, 2018 | 10.76 | 10.96 | 48,150 | +0.07(+0.64%) | ||
Jan 09, 2018 | 10.97 | 11.06 | 10.71 | 10.89 | 38,440 | -0.06(-0.55%) |
Jan 08, 2018 | 11.02 | 11.02 | 10.58 | 10.95 | 102,067 | -0.10(-0.94%) |
Jan 05, 2018 | 11.06 | 11.06 | 10.75 | 11.05 | 40,043 | +0.03(+0.31%) |
Jan 04, 2018 | 11.09 | 11.16 | 10.83 | 11.02 | 52,917 | +0.03(+0.24%) |
Jan 03, 2018 | 11.02 | 11.11 | 10.76 | 10.99 | 32,855 | +0.12(+1.12%) |
Jan 02, 2018 | 11.07 | 11.42 | 10.82 | 10.87 | 78,059 | -0.20(-1.80%) |
Dec 29, 2017 | 11.07 | 11.07 | 11.07 | 0 | +0.21(+1.92%) | |
Dec 28, 2017 | 11.11 | 11.19 | 10.85 | 10.86 | 104,476 | -0.24(-2.19%) |
Dec 27, 2017 | 11.25 | 11.31 | 11.07 | 11.10 | 81,749 | -0.13(-1.16%) |
Dec 26, 2017 | 11.04 | 11.41 | 10.84 | 11.23 | 86,164 | +0.38(+3.52%) |
Dec 22, 2017 | 10.70 | 11.15 | 10.70 | 10.85 | 63,619 | +0.17(+1.62%) |
Dec 21, 2017 | 10.43 | 11.04 | 10.43 | 10.68 | 81,517 | +0.27(+2.58%) |
Dec 20, 2017 | 10.55 | 10.62 | 10.41 | 10.41 | 19,934 | -0.18(-1.72%) |
Dec 19, 2017 | 10.42 | 10.63 | 10.24 | 10.59 | 63,655 | +0.16(+1.50%) |
Dec 18, 2017 | 10.11 | 10.57 | 10.05 | 10.44 | 47,911 | +0.35(+3.44%) |
Dec 15, 2017 | 10.05 | 10.28 | 9.906 | 10.09 | 28,713 | +0.15(+1.48%) |
Dec 14, 2017 | 9.967 | 10.02 | 9.889 | 9.941 | 71,019 | -0.03(-0.26%) |
Dec 13, 2017 | 9.802 | 9.976 | 9.794 | 9.967 | 39,148 | -0.02(-0.17%) |
Dec 12, 2017 | 9.941 | 10.14 | 9.875 | 9.984 | 59,372 | -0.02(-0.17%) |
Dec 11, 2017 | 9.889 | 10.02 | 9.889 | 10.00 | 32,156 | +0.14(+1.41%) |
Dec 08, 2017 | 9.716 | 9.976 | 9.646 | 9.863 | 157,980 | -0.14(-1.39%) |
Dec 07, 2017 | 9.776 | 10.18 | 9.542 | 10.00 | 101,145 | +0.03(+0.26%) |
Dec 06, 2017 | 9.646 | 9.976 | 9.637 | 9.976 | 35,344 | +0.25(+2.59%) |
Dec 05, 2017 | 9.724 | 10.04 | 9.716 | 9.724 | 57,566 | +0.09(+0.90%) |
Dec 04, 2017 | 9.820 | 10.03 | 9.577 | 9.637 | 94,386 | -0.26(-2.63%) |
Dec 01, 2017 | 10.15 | 10.15 | 9.551 | 9.898 | 58,700 | -0.30(-2.98%) |
Nov 30, 2017 | 10.05 | 10.32 | 9.872 | 10.20 | 60,121 | +0.28(+2.80%) |
Nov 29, 2017 | 10.03 | 10.03 | 9.603 | 9.924 | 48,509 | -0.02(-0.17%) |
Nov 28, 2017 | 9.984 | 9.984 | 9.756 | 9.941 | 85,524 | +0.04(+0.44%) |
Nov 27, 2017 | 10.12 | 10.12 | 9.594 | 9.898 | 64,119 | -0.16(-1.64%) |
Nov 24, 2017 | 10.11 | 10.13 | 9.984 | 10.06 | 11,721 | +0.03(+0.35%) |
Nov 22, 2017 | 10.16 | 10.27 | 9.976 | 10.03 | 17,353 | -0.04(-0.38%) |
Nov 21, 2017 | 9.980 | 10.19 | 9.894 | 10.07 | 145,088 | -0.07(-0.68%) |
Nov 20, 2017 | 9.997 | 10.26 | 9.859 | 10.14 | 68,399 | -0.01(-0.09%) |
Nov 17, 2017 | 10.11 | 10.17 | 9.894 | 10.14 | 63,835 | +0.06(+0.60%) |
Nov 16, 2017 | 9.885 | 10.20 | 9.814 | 10.08 | 131,294 | +0.03(+0.26%) |
Nov 15, 2017 | 9.764 | 10.10 | 9.721 | 10.06 | 122,721 | +0.10(+1.04%) |
Nov 14, 2017 | 9.505 | 9.954 | 9.282 | 9.954 | 121,518 | +0.18(+1.86%) |
Nov 13, 2017 | 9.505 | 9.799 | 9.315 | 9.773 | 86,642 | +0.01(+0.09%) |
Nov 10, 2017 | 9.574 | 9.915 | 9.418 | 9.764 | 53,790 | -0.02(-0.18%) |
Nov 09, 2017 | 9.669 | 9.851 | 9.298 | 9.781 | 35,150 | +0.07(+0.71%) |
Nov 08, 2017 | 9.505 | 9.755 | 9.375 | 9.712 | 81,910 | +0.21(+2.18%) |
Nov 07, 2017 | 9.522 | 9.730 | 9.246 | 9.505 | 52,455 | -0.18(-1.87%) |
Nov 06, 2017 | 9.375 | 9.854 | 9.375 | 9.686 | 77,823 | +0.30(+3.22%) |
Nov 03, 2017 | 9.030 | 9.514 | 9.030 | 9.384 | 63,497 | +0.31(+3.43%) |
Nov 02, 2017 | 9.246 | 9.367 | 8.822 | 9.073 | 97,186 | +0.41(+4.69%) |