Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.47 | 11.54 | 11.30 | 11.38 | 180,727 | +0.12(+1.09%) |
Jan 30, 2018 | 11.46 | 11.46 | 11.23 | 11.26 | 253,221 | -0.54(-4.61%) |
Jan 29, 2018 | 11.68 | 11.85 | 11.59 | 11.80 | 239,285 | +0.00(+0.03%) |
Jan 26, 2018 | 11.28 | 11.80 | 11.28 | 11.80 | 341,360 | +0.87(+7.95%) |
Jan 25, 2018 | 11.50 | 11.50 | 10.93 | 10.93 | 295,669 | -0.32(-2.88%) |
Jan 24, 2018 | 11.62 | 11.62 | 11.06 | 11.25 | 431,232 | -0.53(-4.49%) |
Jan 23, 2018 | 11.64 | 11.78 | 11.61 | 11.78 | 195,781 | +0.20(+1.73%) |
Jan 22, 2018 | 11.38 | 11.58 | 11.36 | 11.58 | 107,605 | +0.20(+1.77%) |
Jan 19, 2018 | 11.49 | 11.49 | 11.26 | 11.38 | 155,103 | +0.04(+0.34%) |
Jan 18, 2018 | 11.31 | 11.42 | 11.23 | 11.34 | 130,942 | +0.03(+0.27%) |
Jan 17, 2018 | 10.85 | 11.33 | 10.85 | 11.31 | 184,462 | +0.58(+5.37%) |
Jan 16, 2018 | 10.75 | 10.94 | 10.64 | 10.73 | 148,528 | +0.09(+0.85%) |
Jan 12, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.38%) | |
Jan 11, 2018 | 10.50 | 10.61 | 10.50 | 10.60 | 68,771 | +0.15(+1.39%) |
Jan 10, 2018 | 10.46 | 352,163 | -0.29(-2.70%) | |||
Jan 09, 2018 | 11.05 | 11.05 | 10.74 | 10.75 | 211,536 | -0.27(-2.46%) |
Jan 08, 2018 | 10.88 | 11.09 | 10.81 | 11.02 | 344,924 | +0.21(+1.92%) |
Jan 05, 2018 | 10.82 | 10.89 | 10.72 | 10.81 | 176,081 | +0.08(+0.75%) |
Jan 04, 2018 | 10.79 | 10.79 | 10.52 | 10.73 | 119,083 | +0.03(+0.29%) |
Jan 03, 2018 | 10.45 | 10.70 | 10.44 | 10.70 | 203,978 | +0.26(+2.51%) |
Jan 02, 2018 | 10.14 | 10.44 | 10.01 | 10.44 | 186,146 | +0.47(+4.74%) |
Dec 29, 2017 | 9.966 | 9.966 | 9.966 | 0 | -0.14(-1.43%) | |
Dec 28, 2017 | 10.15 | 10.16 | 10.11 | 10.11 | 36,794 | +0.01(+0.11%) |
Dec 27, 2017 | 10.07 | 10.18 | 10.07 | 10.10 | 93,853 | +0.06(+0.62%) |
Dec 26, 2017 | 10.09 | 10.09 | 9.918 | 10.04 | 74,780 | -0.18(-1.75%) |
Dec 22, 2017 | 10.13 | 10.22 | 10.07 | 10.22 | 61,125 | -0.02(-0.21%) |
Dec 21, 2017 | 10.53 | 10.53 | 10.21 | 10.24 | 188,262 | -0.23(-2.16%) |
Dec 20, 2017 | 10.53 | 10.56 | 10.31 | 10.46 | 115,886 | +0.13(+1.24%) |
Dec 19, 2017 | 10.30 | 10.36 | 10.19 | 10.33 | 126,386 | -0.02(-0.17%) |
Dec 18, 2017 | 10.04 | 10.35 | 10.02 | 10.35 | 214,898 | +0.51(+5.16%) |
Dec 15, 2017 | 9.585 | 9.911 | 9.528 | 9.845 | 268,220 | +0.33(+3.45%) |
Dec 14, 2017 | 9.629 | 9.635 | 9.448 | 9.517 | 297,268 | +0.02(+0.21%) |
Dec 13, 2017 | 9.531 | 9.600 | 9.497 | 9.497 | 72,880 | +0.00(+0.03%) |
Dec 12, 2017 | 9.693 | 9.693 | 9.490 | 9.494 | 81,693 | -0.17(-1.73%) |
Dec 11, 2017 | 9.591 | 9.704 | 9.585 | 9.661 | 79,637 | +0.09(+0.96%) |
Dec 08, 2017 | 9.861 | 9.879 | 9.566 | 9.570 | 173,824 | -0.08(-0.82%) |
Dec 07, 2017 | 9.629 | 9.713 | 9.537 | 9.648 | 99,860 | +0.14(+1.49%) |
Dec 06, 2017 | 9.328 | 9.518 | 9.223 | 9.507 | 181,283 | +0.07(+0.72%) |
Dec 05, 2017 | 9.380 | 9.775 | 9.180 | 9.439 | 177,763 | -0.03(-0.31%) |
Dec 04, 2017 | 10.09 | 10.11 | 9.358 | 9.468 | 592,740 | -0.49(-4.89%) |
Dec 01, 2017 | 10.04 | 10.04 | 9.666 | 9.955 | 373,496 | -0.21(-2.08%) |
Nov 30, 2017 | 10.15 | 10.32 | 10.06 | 10.17 | 199,364 | +0.16(+1.60%) |
Nov 29, 2017 | 10.83 | 10.83 | 9.797 | 10.01 | 637,679 | -0.86(-7.92%) |
Nov 28, 2017 | 10.97 | 10.97 | 10.76 | 10.87 | 214,541 | -0.03(-0.27%) |
Nov 27, 2017 | 10.97 | 10.99 | 10.85 | 10.90 | 180,040 | -0.21(-1.91%) |
Nov 24, 2017 | 11.02 | 11.11 | 11.02 | 11.11 | 56,214 | +0.17(+1.53%) |
Nov 22, 2017 | 11.18 | 11.18 | 10.90 | 10.94 | 263,727 | -0.13(-1.20%) |
Nov 21, 2017 | 11.04 | 11.09 | 10.92 | 11.07 | 158,869 | +0.20(+1.86%) |
Nov 20, 2017 | 10.72 | 10.92 | 10.72 | 10.87 | 226,013 | +0.26(+2.47%) |
Nov 17, 2017 | 10.88 | 10.89 | 10.59 | 10.61 | 229,595 | -0.19(-1.78%) |
Nov 16, 2017 | 10.59 | 10.89 | 10.59 | 10.80 | 227,835 | +0.35(+3.32%) |
Nov 15, 2017 | 10.56 | 10.56 | 10.30 | 10.45 | 181,406 | -0.21(-1.97%) |
Nov 14, 2017 | 10.69 | 10.69 | 10.49 | 10.66 | 175,030 | -0.03(-0.27%) |
Nov 13, 2017 | 10.58 | 10.71 | 10.54 | 10.69 | 234,531 | +0.04(+0.36%) |
Nov 10, 2017 | 10.55 | 10.65 | 10.48 | 10.65 | 170,697 | +0.18(+1.74%) |
Nov 09, 2017 | 10.74 | 10.81 | 10.24 | 10.47 | 662,617 | -0.40(-3.68%) |
Nov 08, 2017 | 10.88 | 10.92 | 10.76 | 10.87 | 310,008 | +0.05(+0.49%) |
Nov 07, 2017 | 10.88 | 10.90 | 10.72 | 10.82 | 282,609 | -0.04(-0.34%) |
Nov 06, 2017 | 10.85 | 10.90 | 10.60 | 10.86 | 648,979 | +0.25(+2.38%) |
Nov 03, 2017 | 10.41 | 10.65 | 10.17 | 10.60 | 1,454,501 | +0.38(+3.73%) |
Nov 02, 2017 | 10.11 | 10.22 | 10.07 | 10.22 | 63,857 | +0.09(+0.91%) |