Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.960 | 10.34 | 9.900 | 10.12 | 23,004 | +0.09(+0.95%) |
Jan 30, 2018 | 10.50 | 10.50 | 10.05 | 10.03 | 14,602 | -0.46(-4.43%) |
Jan 29, 2018 | 10.46 | 10.58 | 10.41 | 10.49 | 21,849 | -0.01(-0.10%) |
Jan 26, 2018 | 10.50 | 10.57 | 10.40 | 10.50 | 26,754 | +0.01(+0.10%) |
Jan 25, 2018 | 10.65 | 10.70 | 10.40 | 10.49 | 29,574 | -0.17(-1.59%) |
Jan 24, 2018 | 10.62 | 10.87 | 10.62 | 10.66 | 16,064 | +0.00(+0.00%) |
Jan 23, 2018 | 10.75 | 10.99 | 10.60 | 10.66 | 23,374 | -0.09(-0.84%) |
Jan 22, 2018 | 10.98 | 11.10 | 10.75 | 10.75 | 11,398 | -0.29(-2.67%) |
Jan 19, 2018 | 11.02 | 11.04 | 10.77 | 11.04 | 10,387 | +0.02(+0.23%) |
Jan 18, 2018 | 11.20 | 11.21 | 10.99 | 11.02 | 4,741 | -0.16(-1.43%) |
Jan 17, 2018 | 11.30 | 11.35 | 11.10 | 11.18 | 9,521 | -0.02(-0.18%) |
Jan 16, 2018 | 11.16 | 11.43 | 11.00 | 11.20 | 9,168 | +0.18(+1.63%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | +0.08(+0.73%) | |
Jan 11, 2018 | 10.92 | 11.58 | 10.92 | 10.94 | 48,025 | -0.01(-0.09%) |
Jan 10, 2018 | 11.25 | 11.25 | 10.77 | 10.95 | 30,078 | -0.25(-2.23%) |
Jan 09, 2018 | 11.58 | 11.68 | 11.07 | 11.20 | 74,345 | -0.33(-2.86%) |
Jan 08, 2018 | 11.44 | 11.60 | 11.11 | 11.53 | 90,615 | +0.01(+0.09%) |
Jan 05, 2018 | 11.39 | 11.74 | 11.25 | 11.52 | 30,425 | +0.13(+1.11%) |
Jan 04, 2018 | 11.36 | 11.50 | 11.16 | 11.39 | 13,279 | +0.04(+0.32%) |
Jan 03, 2018 | 11.38 | 11.76 | 11.30 | 11.36 | 32,179 | +0.02(+0.15%) |
Jan 02, 2018 | 11.70 | 11.70 | 11.34 | 11.34 | 20,733 | -0.28(-2.41%) |
Dec 29, 2017 | 11.62 | 11.62 | 11.62 | 0 | +0.25(+2.20%) | |
Dec 28, 2017 | 11.02 | 11.55 | 11.02 | 11.37 | 27,514 | +0.31(+2.80%) |
Dec 27, 2017 | 11.02 | 11.14 | 11.01 | 11.06 | 25,632 | -0.04(-0.36%) |
Dec 26, 2017 | 11.26 | 11.35 | 11.05 | 11.10 | 23,213 | -0.24(-2.12%) |
Dec 22, 2017 | 11.34 | 11.40 | 11.28 | 11.34 | 9,074 | +0.03(+0.27%) |
Dec 21, 2017 | 11.25 | 11.35 | 11.17 | 11.31 | 24,338 | -0.02(-0.18%) |
Dec 20, 2017 | 11.17 | 11.35 | 11.17 | 11.33 | 14,735 | +0.13(+1.16%) |
Dec 19, 2017 | 11.32 | 11.34 | 11.11 | 11.20 | 16,063 | -0.05(-0.44%) |
Dec 18, 2017 | 11.10 | 11.52 | 11.10 | 11.25 | 23,329 | +0.11(+0.99%) |
Dec 15, 2017 | 11.26 | 11.28 | 11.14 | 11.14 | 10,807 | -0.12(-1.07%) |
Dec 14, 2017 | 11.20 | 11.34 | 11.20 | 11.26 | 8,831 | +0.12(+1.08%) |
Dec 13, 2017 | 11.16 | 11.34 | 11.10 | 11.14 | 24,136 | -0.02(-0.18%) |
Dec 12, 2017 | 11.30 | 11.30 | 11.14 | 11.16 | 4,926 | -0.21(-1.85%) |
Dec 11, 2017 | 11.13 | 11.47 | 11.11 | 11.37 | 16,820 | +0.21(+1.88%) |
Dec 08, 2017 | 11.18 | 11.34 | 11.00 | 11.16 | 21,476 | -0.07(-0.62%) |
Dec 07, 2017 | 11.44 | 11.44 | 11.10 | 11.23 | 14,895 | -0.21(-1.84%) |
Dec 06, 2017 | 11.29 | 11.53 | 11.29 | 11.44 | 13,607 | +0.02(+0.18%) |
Dec 05, 2017 | 11.63 | 11.63 | 11.27 | 11.42 | 9,324 | -0.27(-2.31%) |
Dec 04, 2017 | 11.93 | 11.69 | 11.69 | 20,628 | -0.24(-2.01%) | |
Dec 01, 2017 | 12.51 | 12.51 | 11.53 | 11.93 | 45,487 | -0.62(-4.94%) |
Nov 30, 2017 | 12.61 | 12.62 | 12.35 | 12.55 | 18,219 | -0.13(-1.03%) |
Nov 29, 2017 | 12.81 | 12.90 | 12.26 | 12.68 | 32,544 | -0.18(-1.40%) |
Nov 28, 2017 | 12.81 | 12.95 | 12.60 | 12.86 | 12,956 | -0.03(-0.22%) |
Nov 27, 2017 | 13.01 | 13.01 | 12.85 | 12.89 | 19,223 | -0.11(-0.86%) |
Nov 24, 2017 | 12.60 | 13.50 | 12.60 | 13.00 | 22,091 | +0.41(+3.26%) |
Nov 22, 2017 | 12.25 | 12.90 | 12.10 | 12.59 | 70,341 | +0.59(+4.92%) |
Nov 21, 2017 | 11.88 | 12.25 | 11.88 | 12.00 | 17,945 | +0.15(+1.27%) |
Nov 20, 2017 | 12.06 | 12.16 | 11.83 | 11.85 | 26,438 | -0.34(-2.79%) |
Nov 17, 2017 | 12.00 | 12.45 | 11.67 | 12.19 | 62,433 | +0.52(+4.46%) |
Nov 16, 2017 | 11.85 | 11.85 | 11.67 | 11.67 | 10,614 | +0.07(+0.60%) |
Nov 15, 2017 | 11.80 | 11.97 | 11.33 | 11.60 | 61,217 | -0.19(-1.61%) |
Nov 14, 2017 | 11.35 | 11.80 | 11.35 | 11.79 | 11,425 | +0.45(+3.97%) |
Nov 13, 2017 | 11.52 | 11.76 | 11.34 | 11.34 | 4,455 | -0.38(-3.24%) |
Nov 10, 2017 | 11.79 | 11.80 | 11.48 | 11.72 | 12,945 | +0.05(+0.43%) |
Nov 09, 2017 | 11.62 | 11.74 | 11.45 | 11.67 | 4,622 | -0.03(-0.26%) |
Nov 08, 2017 | 11.65 | 11.94 | 11.54 | 11.70 | 13,872 | +0.05(+0.43%) |
Nov 07, 2017 | 11.57 | 11.87 | 11.55 | 11.65 | 9,109 | +0.11(+0.95%) |
Nov 06, 2017 | 11.50 | 11.80 | 11.48 | 11.54 | 16,559 | +0.12(+1.05%) |
Nov 03, 2017 | 11.44 | 11.45 | 11.35 | 11.42 | 12,697 | +0.01(+0.07%) |
Nov 02, 2017 | 11.26 | 11.44 | 11.26 | 11.41 | 10,674 | +0.16(+1.44%) |