Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.11 | 10.34 | 9.983 | 10.26 | 3,226,321 | +0.15(+1.44%) |
Jan 30, 2018 | 10.09 | 10.16 | 9.974 | 10.11 | 3,740,957 | -0.11(-1.07%) |
Jan 29, 2018 | 10.55 | 10.58 | 10.20 | 10.22 | 3,230,239 | -0.42(-3.93%) |
Jan 26, 2018 | 10.56 | 10.68 | 10.44 | 10.64 | 2,529,503 | -0.03(-0.26%) |
Jan 25, 2018 | 10.64 | 10.91 | 10.52 | 10.67 | 5,786,210 | +0.05(+0.43%) |
Jan 24, 2018 | 10.37 | 10.72 | 10.32 | 10.62 | 4,880,708 | +0.35(+3.45%) |
Jan 23, 2018 | 9.901 | 10.33 | 9.815 | 10.27 | 3,638,090 | +0.26(+2.64%) |
Jan 22, 2018 | 9.947 | 10.02 | 9.883 | 10.00 | 1,687,546 | +0.08(+0.83%) |
Jan 19, 2018 | 9.929 | 9.979 | 9.874 | 9.920 | 1,800,936 | +0.05(+0.55%) |
Jan 18, 2018 | 10.00 | 10.10 | 9.783 | 9.865 | 3,710,752 | -0.17(-1.72%) |
Jan 17, 2018 | 10.03 | 10.23 | 9.992 | 10.04 | 4,424,844 | -0.07(-0.72%) |
Jan 16, 2018 | 10.15 | 10.18 | 9.901 | 10.11 | 3,334,931 | +0.05(+0.45%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.40(+4.14%) | |
Jan 11, 2018 | 9.783 | 9.820 | 9.656 | 9.665 | 2,861,076 | -0.04(-0.37%) |
Jan 10, 2018 | 9.738 | 9.820 | 9.656 | 9.701 | 3,639,485 | +0.22(+2.30%) |
Jan 09, 2018 | 9.519 | 9.624 | 9.419 | 9.483 | 2,662,053 | -0.12(-1.23%) |
Jan 08, 2018 | 9.710 | 9.729 | 9.529 | 9.601 | 1,639,115 | -0.10(-1.03%) |
Jan 05, 2018 | 9.556 | 9.810 | 9.525 | 9.701 | 2,359,089 | +0.05(+0.57%) |
Jan 04, 2018 | 9.583 | 9.656 | 9.465 | 9.647 | 3,384,585 | +0.01(+0.09%) |
Jan 03, 2018 | 9.756 | 9.774 | 9.438 | 9.638 | 3,930,153 | +0.07(+0.76%) |
Jan 02, 2018 | 9.492 | 9.574 | 9.438 | 9.565 | 3,745,962 | +0.30(+3.24%) |
Dec 29, 2017 | 9.265 | 9.265 | 9.265 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.401 | 9.447 | 9.229 | 9.301 | 2,767,139 | +0.09(+0.99%) |
Dec 27, 2017 | 9.238 | 9.283 | 9.079 | 9.210 | 3,842,151 | +0.09(+1.00%) |
Dec 26, 2017 | 8.965 | 9.174 | 8.938 | 9.119 | 2,432,433 | +0.20(+2.24%) |
Dec 22, 2017 | 8.792 | 8.965 | 8.792 | 8.919 | 2,038,964 | +0.16(+1.87%) |
Dec 21, 2017 | 8.628 | 8.792 | 8.547 | 8.756 | 2,017,201 | +0.01(+0.10%) |
Dec 20, 2017 | 8.583 | 8.765 | 8.528 | 8.747 | 3,600,624 | +0.34(+4.00%) |
Dec 19, 2017 | 8.383 | 8.465 | 8.328 | 8.410 | 2,850,819 | -0.15(-1.70%) |
Dec 18, 2017 | 8.574 | 8.628 | 8.451 | 8.556 | 2,952,340 | +0.14(+1.62%) |
Dec 15, 2017 | 8.392 | 8.447 | 8.297 | 8.419 | 5,956,084 | +0.09(+1.09%) |
Dec 14, 2017 | 8.147 | 8.392 | 8.056 | 8.328 | 5,407,523 | -0.25(-2.86%) |
Dec 13, 2017 | 8.147 | 8.642 | 8.147 | 8.574 | 4,374,707 | +0.41(+5.01%) |
Dec 12, 2017 | 8.337 | 8.337 | 8.128 | 8.165 | 3,208,821 | -0.10(-1.21%) |
Dec 11, 2017 | 8.438 | 8.515 | 8.210 | 8.265 | 2,764,001 | -0.06(-0.76%) |
Dec 08, 2017 | 8.365 | 8.392 | 8.310 | 8.328 | 3,094,653 | -0.06(-0.76%) |
Dec 07, 2017 | 8.274 | 8.483 | 8.256 | 8.392 | 3,389,479 | +0.08(+0.98%) |
Dec 06, 2017 | 8.501 | 8.583 | 8.301 | 8.310 | 7,869,893 | -0.55(-6.26%) |
Dec 05, 2017 | 8.728 | 8.910 | 8.710 | 8.865 | 4,391,293 | -0.14(-1.52%) |
Dec 04, 2017 | 9.028 | 9.065 | 8.956 | 9.001 | 3,410,294 | -0.41(-4.35%) |
Dec 01, 2017 | 9.338 | 9.579 | 9.265 | 9.410 | 2,761,311 | -0.09(-0.96%) |
Nov 30, 2017 | 9.474 | 9.665 | 9.438 | 9.501 | 3,558,616 | +0.04(+0.38%) |
Nov 29, 2017 | 9.374 | 9.524 | 9.338 | 9.465 | 2,370,919 | -0.06(-0.67%) |
Nov 28, 2017 | 9.565 | 9.615 | 9.429 | 9.529 | 2,152,744 | -0.04(-0.38%) |
Nov 27, 2017 | 9.338 | 9.565 | 9.256 | 9.565 | 2,409,286 | +0.32(+3.44%) |
Nov 24, 2017 | 9.256 | 9.365 | 9.233 | 9.247 | 1,359,567 | -0.01(-0.10%) |
Nov 22, 2017 | 9.256 | 9.329 | 9.186 | 9.256 | 4,122,569 | +0.32(+3.56%) |
Nov 21, 2017 | 8.783 | 8.974 | 8.756 | 8.938 | 3,022,587 | +0.01(+0.10%) |
Nov 20, 2017 | 8.792 | 9.010 | 8.665 | 8.928 | 3,209,813 | -0.15(-1.70%) |
Nov 17, 2017 | 8.983 | 9.147 | 8.938 | 9.083 | 2,721,633 | +0.13(+1.42%) |
Nov 16, 2017 | 8.892 | 8.964 | 8.847 | 8.956 | 1,297,700 | +0.10(+1.13%) |
Nov 15, 2017 | 9.019 | 9.028 | 8.747 | 8.856 | 2,676,784 | +0.05(+0.52%) |
Nov 14, 2017 | 8.792 | 8.856 | 8.683 | 8.810 | 2,284,441 | -0.04(-0.41%) |
Nov 13, 2017 | 9.074 | 9.083 | 8.815 | 8.847 | 3,526,292 | +0.05(+0.62%) |
Nov 10, 2017 | 8.901 | 8.928 | 8.747 | 8.792 | 1,446,963 | -0.09(-1.02%) |
Nov 09, 2017 | 9.001 | 9.033 | 8.838 | 8.883 | 2,272,182 | -0.01(-0.10%) |
Nov 08, 2017 | 8.965 | 9.019 | 8.801 | 8.892 | 2,488,246 | +0.10(+1.14%) |
Nov 07, 2017 | 8.810 | 8.919 | 8.710 | 8.792 | 3,640,458 | +0.18(+2.11%) |
Nov 06, 2017 | 8.519 | 8.719 | 8.492 | 8.610 | 3,458,335 | +0.21(+2.49%) |
Nov 03, 2017 | 8.483 | 8.519 | 8.256 | 8.401 | 3,208,032 | -0.14(-1.60%) |
Nov 02, 2017 | 8.538 | 8.610 | 8.428 | 8.538 | 2,573,723 | +0.00(+0.00%) |