Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.56 | 10.56 | 9.223 | 9.466 | 103,758 | -1.41(-12.99%) |
Jan 30, 2018 | 11.50 | 11.50 | 10.65 | 10.88 | 21,019 | -0.65(-5.64%) |
Jan 29, 2018 | 11.53 | 11.59 | 11.44 | 11.53 | 5,957 | +0.08(+0.74%) |
Jan 26, 2018 | 11.50 | 11.62 | 11.44 | 11.45 | 4,225 | -0.05(-0.47%) |
Jan 25, 2018 | 11.77 | 11.80 | 11.47 | 11.50 | 4,625 | -0.24(-2.05%) |
Jan 24, 2018 | 11.56 | 11.86 | 11.41 | 11.74 | 13,337 | +0.15(+1.30%) |
Jan 23, 2018 | 11.26 | 11.59 | 11.26 | 11.59 | 20,972 | +0.30(+2.67%) |
Jan 22, 2018 | 11.02 | 11.38 | 11.02 | 11.29 | 8,766 | +0.33(+3.02%) |
Jan 19, 2018 | 10.93 | 11.14 | 10.93 | 10.96 | 8,606 | +0.00(+0.00%) |
Jan 18, 2018 | 11.02 | 11.02 | 10.90 | 10.96 | 7,787 | +0.06(+0.55%) |
Jan 17, 2018 | 10.96 | 11.08 | 10.51 | 10.90 | 6,455 | +0.12(+1.12%) |
Jan 16, 2018 | 10.81 | 11.23 | 10.51 | 10.78 | 11,357 | -0.06(-0.56%) |
Jan 12, 2018 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.60 | 10.98 | 10.60 | 10.84 | 11,857 | +0.24(+2.27%) |
Jan 10, 2018 | 10.78 | 10.78 | 10.63 | 10.60 | 12,993 | -0.09(-0.84%) |
Jan 09, 2018 | 10.99 | 11.40 | 10.57 | 10.69 | 15,693 | -0.31(-2.79%) |
Jan 08, 2018 | 11.74 | 11.74 | 10.99 | 10.99 | 27,212 | -0.78(-6.60%) |
Jan 05, 2018 | 11.89 | 11.89 | 11.71 | 11.77 | 4,032 | +0.06(+0.51%) |
Jan 04, 2018 | 11.83 | 11.95 | 11.47 | 11.71 | 16,102 | +0.09(+0.78%) |
Jan 03, 2018 | 11.35 | 11.95 | 11.29 | 11.62 | 17,416 | +0.39(+3.49%) |
Jan 02, 2018 | 10.93 | 11.29 | 10.93 | 11.23 | 29,157 | +0.12(+1.08%) |
Dec 29, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.39 | 10.84 | 10.39 | 10.66 | 14,464 | +0.20(+1.87%) |
Dec 27, 2017 | 10.37 | 10.76 | 10.37 | 10.46 | 24,571 | -0.21(-1.96%) |
Dec 26, 2017 | 10.43 | 10.70 | 10.22 | 10.67 | 15,604 | +0.33(+3.18%) |
Dec 22, 2017 | 9.923 | 10.34 | 9.684 | 10.34 | 33,720 | +0.32(+3.15%) |
Dec 21, 2017 | 9.565 | 10.16 | 9.403 | 10.03 | 20,699 | +0.49(+5.15%) |
Dec 20, 2017 | 8.668 | 9.565 | 8.638 | 9.535 | 59,958 | +0.87(+10.00%) |
Dec 19, 2017 | 9.146 | 9.206 | 8.668 | 8.668 | 21,412 | -0.48(-5.23%) |
Dec 18, 2017 | 9.146 | 9.355 | 9.146 | 9.146 | 9,601 | +0.09(+0.99%) |
Dec 15, 2017 | 8.997 | 9.439 | 8.907 | 9.057 | 14,305 | +0.12(+1.34%) |
Dec 14, 2017 | 9.296 | 9.296 | 8.865 | 8.937 | 9,787 | -0.33(-3.55%) |
Dec 13, 2017 | 9.287 | 9.443 | 9.116 | 9.266 | 8,424 | +0.03(+0.32%) |
Dec 12, 2017 | 9.146 | 9.834 | 8.728 | 9.236 | 49,940 | +0.03(+0.32%) |
Dec 11, 2017 | 9.206 | 9.296 | 9.176 | 9.206 | 6,714 | +0.00(+0.00%) |
Dec 08, 2017 | 9.297 | 9.445 | 9.206 | 9.206 | 5,936 | -0.12(-1.28%) |
Dec 07, 2017 | 9.236 | 9.445 | 9.236 | 9.326 | 9,834 | +0.12(+1.30%) |
Dec 06, 2017 | 9.418 | 9.801 | 9.206 | 9.206 | 15,995 | -0.29(-3.10%) |
Dec 05, 2017 | 9.684 | 9.834 | 9.291 | 9.501 | 18,422 | -0.21(-2.20%) |
Dec 04, 2017 | 9.744 | 9.961 | 9.684 | 9.714 | 11,244 | -0.12(-1.22%) |
Dec 01, 2017 | 10.32 | 10.32 | 9.568 | 9.834 | 20,107 | -0.57(-5.46%) |
Nov 30, 2017 | 10.24 | 10.40 | 10.18 | 10.40 | 17,582 | +0.24(+2.35%) |
Nov 29, 2017 | 10.46 | 10.46 | 10.10 | 10.16 | 17,208 | -0.33(-3.18%) |
Nov 28, 2017 | 10.64 | 10.64 | 10.38 | 10.50 | 20,650 | +0.09(+0.85%) |
Nov 27, 2017 | 10.53 | 10.53 | 10.35 | 10.41 | 14,868 | -0.10(-0.99%) |
Nov 24, 2017 | 10.20 | 10.67 | 10.20 | 10.51 | 31,609 | +0.34(+3.35%) |
Nov 22, 2017 | 10.26 | 10.26 | 9.844 | 10.17 | 14,775 | -0.09(-0.87%) |
Nov 21, 2017 | 10.13 | 10.44 | 10.13 | 10.26 | 35,555 | +0.12(+1.17%) |
Nov 20, 2017 | 9.488 | 10.26 | 9.488 | 10.14 | 49,132 | +0.65(+6.87%) |
Nov 17, 2017 | 9.518 | 9.553 | 9.281 | 9.488 | 7,165 | -0.15(-1.51%) |
Nov 16, 2017 | 9.332 | 9.636 | 9.332 | 9.633 | 3,121 | +0.35(+3.77%) |
Nov 15, 2017 | 9.221 | 9.399 | 9.199 | 9.284 | 7,402 | -0.32(-3.36%) |
Nov 14, 2017 | 9.488 | 9.617 | 9.488 | 9.607 | 10,176 | +0.21(+2.21%) |
Nov 13, 2017 | 9.429 | 9.429 | 9.370 | 9.399 | 1,381 | -0.03(-0.31%) |
Nov 10, 2017 | 9.106 | 9.488 | 9.106 | 9.429 | 5,615 | +0.06(+0.63%) |
Nov 09, 2017 | 9.185 | 9.370 | 9.132 | 9.370 | 9,483 | -0.10(-1.11%) |
Nov 08, 2017 | 9.281 | 9.636 | 9.043 | 9.474 | 19,323 | +0.31(+3.41%) |
Nov 07, 2017 | 9.091 | 9.162 | 9.029 | 9.162 | 5,460 | +0.12(+1.31%) |
Nov 06, 2017 | 8.599 | 9.132 | 8.594 | 9.043 | 21,851 | +0.33(+3.74%) |
Nov 03, 2017 | 8.954 | 8.954 | 8.628 | 8.717 | 16,621 | -0.39(-4.32%) |
Nov 02, 2017 | 9.237 | 9.237 | 8.925 | 9.111 | 13,910 | -0.11(-1.20%) |