Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.46 | 10.46 | 9.137 | 9.378 | 104,730 | -1.40(-12.99%) |
Jan 30, 2018 | 11.39 | 11.39 | 10.55 | 10.78 | 21,216 | -0.64(-5.64%) |
Jan 29, 2018 | 11.42 | 11.48 | 11.33 | 11.42 | 6,013 | +0.08(+0.74%) |
Jan 26, 2018 | 11.39 | 11.51 | 11.33 | 11.34 | 4,264 | -0.05(-0.47%) |
Jan 25, 2018 | 11.66 | 11.69 | 11.36 | 11.39 | 4,668 | -0.24(-2.05%) |
Jan 24, 2018 | 11.45 | 11.75 | 11.30 | 11.63 | 13,462 | +0.15(+1.30%) |
Jan 23, 2018 | 11.15 | 11.48 | 11.15 | 11.48 | 21,168 | +0.30(+2.67%) |
Jan 22, 2018 | 10.92 | 11.27 | 10.92 | 11.18 | 8,848 | +0.33(+3.02%) |
Jan 19, 2018 | 10.83 | 11.04 | 10.83 | 10.86 | 8,687 | +0.00(+0.00%) |
Jan 18, 2018 | 10.92 | 10.92 | 10.80 | 10.86 | 7,861 | +0.06(+0.55%) |
Jan 17, 2018 | 10.86 | 10.97 | 10.41 | 10.80 | 6,516 | +0.12(+1.12%) |
Jan 16, 2018 | 10.71 | 11.12 | 10.41 | 10.68 | 11,463 | -0.06(-0.56%) |
Jan 12, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.50 | 10.88 | 10.50 | 10.74 | 11,968 | +0.24(+2.27%) |
Jan 10, 2018 | 10.68 | 10.68 | 10.53 | 10.50 | 13,115 | -0.09(-0.85%) |
Jan 09, 2018 | 10.89 | 11.29 | 10.47 | 10.59 | 15,841 | -0.30(-2.79%) |
Jan 08, 2018 | 11.63 | 11.63 | 10.89 | 10.89 | 27,467 | -0.77(-6.60%) |
Jan 05, 2018 | 11.78 | 11.78 | 11.60 | 11.66 | 4,070 | +0.06(+0.51%) |
Jan 04, 2018 | 11.72 | 11.84 | 11.36 | 11.60 | 16,253 | +0.09(+0.78%) |
Jan 03, 2018 | 11.24 | 11.84 | 11.18 | 11.51 | 17,579 | +0.39(+3.49%) |
Jan 02, 2018 | 10.83 | 11.18 | 10.83 | 11.12 | 29,430 | +0.12(+1.08%) |
Dec 29, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.29 | 10.74 | 10.29 | 10.56 | 14,600 | +0.19(+1.87%) |
Dec 27, 2017 | 10.28 | 10.66 | 10.28 | 10.36 | 24,802 | -0.21(-1.96%) |
Dec 26, 2017 | 10.33 | 10.60 | 10.13 | 10.57 | 15,750 | +0.33(+3.18%) |
Dec 22, 2017 | 9.831 | 10.25 | 9.594 | 10.25 | 34,037 | +0.31(+3.15%) |
Dec 21, 2017 | 9.476 | 10.07 | 9.316 | 9.933 | 20,894 | +0.49(+5.15%) |
Dec 20, 2017 | 8.587 | 9.476 | 8.558 | 9.446 | 60,522 | +0.86(+10.00%) |
Dec 19, 2017 | 9.061 | 9.120 | 8.587 | 8.587 | 21,613 | -0.47(-5.23%) |
Dec 18, 2017 | 9.061 | 9.268 | 9.061 | 9.061 | 9,692 | +0.09(+0.99%) |
Dec 15, 2017 | 8.913 | 9.351 | 8.824 | 8.972 | 14,440 | +0.12(+1.34%) |
Dec 14, 2017 | 9.209 | 9.209 | 8.782 | 8.854 | 9,879 | -0.33(-3.55%) |
Dec 13, 2017 | 9.201 | 9.355 | 9.031 | 9.180 | 8,503 | +0.03(+0.32%) |
Dec 12, 2017 | 9.061 | 9.742 | 8.647 | 9.150 | 50,409 | +0.03(+0.32%) |
Dec 11, 2017 | 9.120 | 9.209 | 9.091 | 9.120 | 6,777 | +0.00(+0.00%) |
Dec 08, 2017 | 9.210 | 9.357 | 9.120 | 9.120 | 5,992 | -0.12(-1.28%) |
Dec 07, 2017 | 9.150 | 9.357 | 9.150 | 9.239 | 9,926 | +0.12(+1.30%) |
Dec 06, 2017 | 9.331 | 9.710 | 9.120 | 9.120 | 16,145 | -0.29(-3.10%) |
Dec 05, 2017 | 9.594 | 9.742 | 9.205 | 9.412 | 18,595 | -0.21(-2.20%) |
Dec 04, 2017 | 9.653 | 9.868 | 9.594 | 9.624 | 11,350 | -0.12(-1.22%) |
Dec 01, 2017 | 10.22 | 10.22 | 9.479 | 9.742 | 20,296 | -0.56(-5.46%) |
Nov 30, 2017 | 10.14 | 10.30 | 10.09 | 10.30 | 17,748 | +0.24(+2.35%) |
Nov 29, 2017 | 10.36 | 10.36 | 10.01 | 10.07 | 17,370 | -0.33(-3.18%) |
Nov 28, 2017 | 10.55 | 10.55 | 10.28 | 10.40 | 20,845 | +0.09(+0.85%) |
Nov 27, 2017 | 10.43 | 10.43 | 10.25 | 10.31 | 15,008 | -0.10(-0.99%) |
Nov 24, 2017 | 10.10 | 10.57 | 10.10 | 10.41 | 31,907 | +0.34(+3.35%) |
Nov 22, 2017 | 10.17 | 10.17 | 9.752 | 10.08 | 14,914 | -0.09(-0.87%) |
Nov 21, 2017 | 10.03 | 10.34 | 10.03 | 10.16 | 35,890 | +0.12(+1.17%) |
Nov 20, 2017 | 9.400 | 10.16 | 9.400 | 10.05 | 49,595 | +0.65(+6.87%) |
Nov 17, 2017 | 9.429 | 9.464 | 9.194 | 9.400 | 7,232 | -0.14(-1.51%) |
Nov 16, 2017 | 9.245 | 9.546 | 9.245 | 9.544 | 3,150 | +0.35(+3.77%) |
Nov 15, 2017 | 9.135 | 9.312 | 9.114 | 9.197 | 7,472 | -0.32(-3.36%) |
Nov 14, 2017 | 9.400 | 9.528 | 9.400 | 9.517 | 10,272 | +0.21(+2.21%) |
Nov 13, 2017 | 9.341 | 9.341 | 9.282 | 9.312 | 1,394 | -0.03(-0.31%) |
Nov 10, 2017 | 9.021 | 9.400 | 9.021 | 9.341 | 5,668 | +0.06(+0.63%) |
Nov 09, 2017 | 9.099 | 9.282 | 9.047 | 9.282 | 9,573 | -0.10(-1.11%) |
Nov 08, 2017 | 9.194 | 9.546 | 8.959 | 9.386 | 19,505 | +0.31(+3.41%) |
Nov 07, 2017 | 9.006 | 9.077 | 8.944 | 9.077 | 5,511 | +0.12(+1.31%) |
Nov 06, 2017 | 8.518 | 9.047 | 8.514 | 8.959 | 22,057 | +0.32(+3.74%) |
Nov 03, 2017 | 8.871 | 8.871 | 8.548 | 8.636 | 16,778 | -0.39(-4.32%) |
Nov 02, 2017 | 9.151 | 9.151 | 8.842 | 9.026 | 14,041 | -0.11(-1.20%) |