Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.957 | 10.08 | 9.840 | 10.07 | 3,512,422 | +0.14(+1.43%) |
Jan 30, 2018 | 9.957 | 9.990 | 9.915 | 9.932 | 2,894,483 | -0.03(-0.34%) |
Jan 29, 2018 | 10.10 | 10.12 | 9.932 | 9.965 | 3,147,067 | -0.14(-1.41%) |
Jan 26, 2018 | 10.32 | 10.32 | 10.09 | 10.11 | 1,669,214 | -0.18(-1.79%) |
Jan 25, 2018 | 10.38 | 10.41 | 10.15 | 10.29 | 2,000,831 | -0.09(-0.89%) |
Jan 24, 2018 | 10.43 | 10.50 | 10.28 | 10.38 | 3,518,444 | -0.07(-0.64%) |
Jan 23, 2018 | 10.43 | 10.54 | 10.42 | 10.45 | 2,761,806 | +0.07(+0.64%) |
Jan 22, 2018 | 10.28 | 10.42 | 10.26 | 10.38 | 2,075,823 | +0.10(+0.98%) |
Jan 19, 2018 | 10.19 | 10.29 | 10.16 | 10.28 | 1,585,111 | +0.13(+1.23%) |
Jan 18, 2018 | 10.15 | 10.20 | 10.07 | 10.16 | 2,107,922 | +0.00(+0.00%) |
Jan 17, 2018 | 10.14 | 10.21 | 10.07 | 10.16 | 3,373,288 | +0.04(+0.41%) |
Jan 16, 2018 | 10.38 | 10.46 | 10.11 | 10.12 | 2,771,707 | -0.23(-2.26%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | -0.07(-0.64%) | |
Jan 11, 2018 | 10.59 | 10.63 | 10.41 | 10.42 | 2,455,884 | -0.18(-1.66%) |
Jan 10, 2018 | 10.48 | 10.59 | 2,574,773 | -0.15(-1.40%) | ||
Jan 09, 2018 | 10.88 | 10.94 | 10.72 | 10.74 | 3,403,527 | -0.14(-1.31%) |
Jan 08, 2018 | 10.90 | 10.95 | 10.83 | 10.88 | 1,536,827 | -0.02(-0.15%) |
Jan 05, 2018 | 10.88 | 10.96 | 10.84 | 10.90 | 1,734,037 | +0.03(+0.23%) |
Jan 04, 2018 | 10.98 | 11.05 | 10.86 | 10.88 | 1,988,839 | -0.13(-1.14%) |
Jan 03, 2018 | 11.15 | 11.19 | 10.99 | 11.00 | 2,035,621 | -0.15(-1.35%) |
Jan 02, 2018 | 11.29 | 11.37 | 11.16 | 11.15 | 1,309,975 | -0.08(-0.74%) |
Dec 29, 2017 | 11.24 | 11.24 | 11.24 | 0 | +0.05(+0.45%) | |
Dec 28, 2017 | 11.06 | 11.19 | 11.04 | 11.19 | 1,078,206 | +0.12(+1.06%) |
Dec 27, 2017 | 11.09 | 11.14 | 11.05 | 11.07 | 1,038,279 | +0.02(+0.15%) |
Dec 26, 2017 | 10.83 | 11.09 | 10.82 | 11.05 | 1,513,465 | +0.26(+2.37%) |
Dec 22, 2017 | 10.80 | 10.90 | 10.73 | 10.80 | 1,553,723 | -0.02(-0.15%) |
Dec 21, 2017 | 10.77 | 10.87 | 10.76 | 10.81 | 1,212,404 | +0.07(+0.61%) |
Dec 20, 2017 | 10.96 | 11.03 | 10.75 | 10.75 | 1,762,825 | -0.20(-1.81%) |
Dec 19, 2017 | 11.12 | 11.14 | 10.90 | 10.95 | 2,391,118 | -0.18(-1.63%) |
Dec 18, 2017 | 10.97 | 11.17 | 10.94 | 11.13 | 2,628,967 | +0.17(+1.51%) |
Dec 15, 2017 | 10.89 | 11.02 | 10.85 | 10.96 | 5,339,369 | +0.18(+1.68%) |
Dec 14, 2017 | 10.86 | 10.98 | 10.78 | 10.78 | 1,744,965 | -0.06(-0.53%) |
Dec 13, 2017 | 10.77 | 10.90 | 10.75 | 10.84 | 1,708,685 | +0.07(+0.69%) |
Dec 12, 2017 | 10.67 | 10.85 | 10.62 | 10.76 | 1,827,995 | +0.13(+1.24%) |
Dec 11, 2017 | 10.64 | 10.75 | 10.61 | 10.63 | 1,190,503 | +0.01(+0.08%) |
Dec 08, 2017 | 10.62 | 10.67 | 10.57 | 10.62 | 1,157,982 | +0.04(+0.39%) |
Dec 07, 2017 | 10.51 | 10.62 | 10.47 | 10.58 | 1,075,593 | +0.03(+0.31%) |
Dec 06, 2017 | 10.72 | 10.79 | 10.49 | 10.55 | 1,381,875 | -0.17(-1.62%) |
Dec 05, 2017 | 11.01 | 11.02 | 10.71 | 10.72 | 1,360,011 | -0.29(-2.62%) |
Dec 04, 2017 | 10.83 | 11.07 | 10.80 | 11.01 | 1,668,087 | +0.20(+1.83%) |
Dec 01, 2017 | 10.80 | 10.88 | 10.74 | 10.81 | 1,591,375 | +0.03(+0.31%) |
Nov 30, 2017 | 10.74 | 10.88 | 10.72 | 10.78 | 4,995,439 | +0.04(+0.38%) |
Nov 29, 2017 | 10.64 | 10.78 | 10.64 | 10.74 | 3,272,022 | +0.10(+0.93%) |
Nov 28, 2017 | 10.59 | 10.73 | 10.59 | 10.64 | 4,434,670 | -0.05(-0.46%) |
Nov 27, 2017 | 10.83 | 10.87 | 10.69 | 10.69 | 2,297,981 | -0.14(-1.30%) |
Nov 24, 2017 | 10.91 | 10.92 | 10.83 | 10.83 | 637,951 | -0.02(-0.15%) |
Nov 22, 2017 | 10.85 | 10.94 | 10.84 | 10.85 | 1,639,315 | -0.04(-0.38%) |
Nov 21, 2017 | 10.79 | 10.89 | 10.76 | 10.89 | 2,373,634 | +0.13(+1.23%) |
Nov 20, 2017 | 10.88 | 10.88 | 10.71 | 10.76 | 3,082,991 | -0.03(-0.31%) |
Nov 17, 2017 | 10.74 | 10.84 | 10.73 | 10.79 | 2,120,023 | +0.07(+0.69%) |
Nov 16, 2017 | 10.63 | 10.76 | 10.57 | 10.71 | 3,288,618 | +0.06(+0.54%) |
Nov 15, 2017 | 10.65 | 10.75 | 10.61 | 10.66 | 2,628,197 | +0.00(+0.00%) |
Nov 14, 2017 | 10.64 | 10.73 | 10.52 | 10.66 | 1,750,578 | +0.03(+0.31%) |
Nov 13, 2017 | 10.71 | 10.82 | 10.57 | 10.62 | 2,572,133 | -0.04(-0.39%) |
Nov 10, 2017 | 10.55 | 10.71 | 10.55 | 10.66 | 2,271,952 | +0.07(+0.62%) |
Nov 09, 2017 | 10.48 | 10.77 | 10.48 | 10.60 | 2,465,488 | +0.08(+0.78%) |
Nov 08, 2017 | 10.43 | 10.66 | 10.43 | 10.52 | 1,852,623 | +0.07(+0.71%) |
Nov 07, 2017 | 10.28 | 10.61 | 10.28 | 10.44 | 3,114,098 | +0.12(+1.20%) |
Nov 06, 2017 | 10.32 | 10.40 | 10.26 | 10.32 | 2,093,407 | +0.02(+0.24%) |
Nov 03, 2017 | 10.46 | 10.54 | 10.24 | 10.29 | 2,103,856 | -0.26(-2.43%) |
Nov 02, 2017 | 10.34 | 10.64 | 10.31 | 10.55 | 3,422,512 | +0.15(+1.43%) |