Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.702 | 9.710 | 9.527 | 9.673 | 758,800 | +0.04(+0.38%) |
Jan 30, 2018 | 9.761 | 9.827 | 9.629 | 9.636 | 586,752 | -0.17(-1.72%) |
Jan 29, 2018 | 9.870 | 9.914 | 9.673 | 9.805 | 395,806 | -0.12(-1.18%) |
Jan 26, 2018 | 10.08 | 10.08 | 9.845 | 9.922 | 464,406 | -0.15(-1.45%) |
Jan 25, 2018 | 10.10 | 10.12 | 9.907 | 10.07 | 840,898 | -0.01(-0.14%) |
Jan 24, 2018 | 10.21 | 10.22 | 10.00 | 10.08 | 494,811 | -0.16(-1.57%) |
Jan 23, 2018 | 10.18 | 10.30 | 10.18 | 10.24 | 705,968 | +0.07(+0.65%) |
Jan 22, 2018 | 10.06 | 10.18 | 10.02 | 10.18 | 395,827 | +0.13(+1.31%) |
Jan 19, 2018 | 9.914 | 10.05 | 9.870 | 10.05 | 732,494 | +0.12(+1.25%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.907 | 9.922 | 623,116 | -0.11(-1.09%) |
Jan 17, 2018 | 9.995 | 10.13 | 9.944 | 10.03 | 852,571 | +0.10(+1.03%) |
Jan 16, 2018 | 10.15 | 10.20 | 9.929 | 9.929 | 847,808 | -0.13(-1.31%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.12(-1.15%) | |
Jan 11, 2018 | 10.19 | 10.23 | 10.13 | 10.18 | 535,365 | +0.03(+0.29%) |
Jan 10, 2018 | 10.22 | 10.22 | 10.02 | 10.15 | 955,655 | -0.12(-1.14%) |
Jan 09, 2018 | 10.66 | 10.66 | 10.26 | 10.27 | 880,435 | -0.42(-3.90%) |
Jan 08, 2018 | 10.61 | 10.68 | 10.54 | 10.68 | 1,441,171 | +0.07(+0.69%) |
Jan 05, 2018 | 10.51 | 10.72 | 10.49 | 10.61 | 721,027 | +0.10(+0.90%) |
Jan 04, 2018 | 10.76 | 10.77 | 10.50 | 10.51 | 430,906 | -0.17(-1.58%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.64 | 10.68 | 491,378 | -0.14(-1.28%) |
Jan 02, 2018 | 10.84 | 10.94 | 10.73 | 10.82 | 628,860 | +0.04(+0.41%) |
Dec 29, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.07(-0.61%) | |
Dec 28, 2017 | 10.76 | 10.85 | 10.65 | 10.84 | 443,305 | +0.11(+1.02%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.73 | 334,271 | +0.02(+0.21%) |
Dec 26, 2017 | 10.55 | 10.76 | 10.52 | 10.71 | 336,794 | +0.21(+2.02%) |
Dec 22, 2017 | 10.39 | 10.57 | 10.34 | 10.50 | 641,380 | +0.09(+0.84%) |
Dec 21, 2017 | 10.41 | 10.49 | 10.36 | 10.41 | 340,676 | +0.01(+0.07%) |
Dec 20, 2017 | 10.40 | 10.54 | 10.40 | 10.40 | 620,340 | -0.01(-0.07%) |
Dec 19, 2017 | 10.59 | 10.63 | 10.41 | 10.41 | 716,869 | -0.21(-2.00%) |
Dec 18, 2017 | 10.69 | 10.81 | 10.59 | 10.62 | 908,208 | +0.01(+0.14%) |
Dec 15, 2017 | 10.39 | 10.68 | 10.39 | 10.61 | 3,673,550 | +0.22(+2.15%) |
Dec 14, 2017 | 10.39 | 10.57 | 10.38 | 10.39 | 646,262 | -0.04(-0.41%) |
Dec 13, 2017 | 10.36 | 10.52 | 10.36 | 10.43 | 614,276 | +0.06(+0.56%) |
Dec 12, 2017 | 10.30 | 10.42 | 10.19 | 10.37 | 987,784 | +0.04(+0.35%) |
Dec 11, 2017 | 10.48 | 10.62 | 10.33 | 10.34 | 825,258 | -0.11(-1.04%) |
Dec 08, 2017 | 10.34 | 10.49 | 10.30 | 10.44 | 609,093 | +0.00(+0.00%) |
Dec 07, 2017 | 10.32 | 10.45 | 10.23 | 522,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.41 | 10.53 | 10.31 | 10.34 | 1,299,265 | -0.01(-0.07%) |
Dec 05, 2017 | 10.68 | 10.72 | 10.35 | 10.35 | 706,186 | -0.34(-3.17%) |
Dec 04, 2017 | 10.50 | 10.71 | 10.49 | 10.69 | 743,574 | +0.26(+2.49%) |
Dec 01, 2017 | 10.42 | 10.47 | 10.34 | 10.43 | 497,666 | +0.04(+0.42%) |
Nov 30, 2017 | 10.51 | 10.60 | 10.35 | 10.39 | 699,474 | -0.12(-1.10%) |
Nov 29, 2017 | 10.58 | 10.36 | 10.50 | 708,413 | +0.14(+1.32%) | |
Nov 28, 2017 | 10.22 | 10.39 | 10.19 | 10.36 | 497,658 | +0.12(+1.20%) |
Nov 27, 2017 | 10.38 | 10.40 | 10.23 | 10.24 | 399,525 | -0.12(-1.11%) |
Nov 24, 2017 | 10.39 | 10.44 | 10.33 | 10.36 | 194,911 | -0.02(-0.21%) |
Nov 22, 2017 | 10.31 | 10.47 | 10.29 | 10.38 | 295,971 | +0.04(+0.35%) |
Nov 21, 2017 | 10.33 | 10.38 | 10.25 | 10.34 | 512,000 | +0.06(+0.63%) |
Nov 20, 2017 | 10.25 | 10.29 | 10.13 | 10.28 | 369,383 | +0.04(+0.35%) |
Nov 17, 2017 | 10.18 | 10.39 | 10.18 | 10.24 | 651,309 | +0.04(+0.35%) |
Nov 16, 2017 | 10.02 | 10.22 | 10.00 | 10.21 | 555,670 | +0.19(+1.87%) |
Nov 15, 2017 | 9.947 | 10.11 | 9.925 | 10.02 | 621,014 | +0.04(+0.43%) |
Nov 14, 2017 | 9.918 | 10.03 | 9.802 | 9.975 | 670,656 | +0.03(+0.29%) |
Nov 13, 2017 | 10.08 | 10.13 | 9.932 | 9.947 | 1,012,104 | -0.10(-1.00%) |
Nov 10, 2017 | 9.846 | 10.18 | 9.846 | 10.05 | 832,429 | +0.14(+1.46%) |
Nov 09, 2017 | 9.579 | 9.968 | 9.579 | 9.903 | 773,243 | +0.24(+2.46%) |
Nov 08, 2017 | 9.586 | 9.788 | 9.572 | 9.666 | 760,205 | +0.02(+0.22%) |
Nov 07, 2017 | 9.457 | 9.709 | 9.457 | 9.644 | 808,497 | +0.21(+2.22%) |
Nov 06, 2017 | 9.464 | 9.597 | 9.392 | 9.435 | 591,064 | +0.01(+0.08%) |
Nov 03, 2017 | 9.601 | 9.601 | 9.406 | 9.428 | 926,842 | -0.25(-2.61%) |
Nov 02, 2017 | 9.074 | 9.745 | 8.959 | 9.680 | 1,428,707 | +0.06(+0.60%) |