Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.88 | 12.23 | 10.94 | 12.18 | 861,576 | +1.24(+11.31%) |
Jan 30, 2018 | 10.84 | 10.84 | 10.74 | 10.94 | 137,639 | +0.10(+0.91%) |
Jan 29, 2018 | 10.54 | 11.14 | 10.54 | 10.84 | 211,030 | +0.35(+3.30%) |
Jan 26, 2018 | 10.35 | 10.54 | 10.30 | 10.49 | 183,710 | +0.25(+2.42%) |
Jan 25, 2018 | 10.25 | 10.35 | 10.10 | 10.25 | 129,432 | +0.05(+0.49%) |
Jan 24, 2018 | 10.59 | 10.69 | 10.05 | 10.20 | 215,654 | -0.54(-5.07%) |
Jan 23, 2018 | 10.59 | 10.79 | 10.40 | 10.74 | 159,039 | +0.15(+1.40%) |
Jan 22, 2018 | 10.45 | 10.64 | 10.40 | 10.59 | 90,933 | +0.10(+0.94%) |
Jan 19, 2018 | 10.59 | 10.65 | 10.35 | 10.49 | 101,107 | +0.10(+0.95%) |
Jan 18, 2018 | 10.40 | 10.74 | 10.30 | 10.40 | 151,415 | +0.05(+0.48%) |
Jan 17, 2018 | 10.45 | 10.49 | 10.30 | 10.35 | 212,111 | -0.20(-1.88%) |
Jan 16, 2018 | 10.40 | 10.74 | 10.40 | 10.54 | 240,806 | -0.10(-0.93%) |
Jan 12, 2018 | 10.64 | 10.64 | 10.64 | 0 | +0.50(+4.88%) | |
Jan 11, 2018 | 9.950 | 10.07 | 9.653 | 10.15 | 119,345 | +0.10(+0.99%) |
Jan 10, 2018 | 10.05 | 10.15 | 9.950 | 10.05 | 59,580 | -0.05(-0.49%) |
Jan 09, 2018 | 10.10 | 10.20 | 9.900 | 10.10 | 72,369 | -0.05(-0.49%) |
Jan 08, 2018 | 10.59 | 10.59 | 10.10 | 10.15 | 149,843 | -0.50(-4.65%) |
Jan 05, 2018 | 10.69 | 10.74 | 10.30 | 10.64 | 182,749 | -0.05(-0.46%) |
Jan 04, 2018 | 10.15 | 10.79 | 10.15 | 10.69 | 229,189 | +0.50(+4.85%) |
Jan 03, 2018 | 10.30 | 10.40 | 10.12 | 10.20 | 85,232 | -0.05(-0.48%) |
Jan 02, 2018 | 9.851 | 10.40 | 9.850 | 10.25 | 137,886 | +0.50(+5.08%) |
Dec 29, 2017 | 9.752 | 9.752 | 9.752 | 0 | +0.05(+0.51%) | |
Dec 28, 2017 | 9.752 | 9.796 | 9.554 | 9.702 | 264,707 | -0.10(-1.01%) |
Dec 27, 2017 | 9.554 | 9.900 | 9.548 | 9.801 | 108,420 | +0.20(+2.06%) |
Dec 26, 2017 | 9.455 | 9.752 | 9.455 | 9.603 | 171,985 | +0.05(+0.52%) |
Dec 22, 2017 | 9.702 | 9.801 | 9.554 | 9.554 | 239,112 | -0.35(-3.50%) |
Dec 21, 2017 | 9.900 | 9.950 | 9.653 | 9.900 | 289,244 | +0.00(+0.00%) |
Dec 20, 2017 | 9.999 | 9.999 | 9.851 | 9.900 | 153,390 | -0.15(-1.48%) |
Dec 19, 2017 | 10.30 | 10.54 | 9.950 | 10.05 | 94,615 | -0.30(-2.87%) |
Dec 18, 2017 | 9.900 | 10.69 | 9.900 | 10.35 | 221,683 | +0.45(+4.50%) |
Dec 15, 2017 | 9.900 | 10.20 | 9.801 | 9.900 | 78,163 | -0.15(-1.48%) |
Dec 14, 2017 | 9.999 | 10.30 | 9.997 | 10.05 | 123,970 | +0.00(+0.00%) |
Dec 13, 2017 | 10.05 | 10.20 | 9.752 | 10.05 | 121,670 | +0.10(+1.00%) |
Dec 12, 2017 | 9.752 | 10.10 | 9.752 | 9.950 | 158,309 | +0.20(+2.03%) |
Dec 11, 2017 | 9.702 | 9.851 | 9.702 | 9.752 | 82,936 | +0.00(+0.00%) |
Dec 08, 2017 | 9.801 | 10.05 | 9.702 | 9.752 | 125,225 | -0.10(-1.01%) |
Dec 07, 2017 | 9.900 | 10.05 | 9.702 | 9.851 | 152,211 | +0.05(+0.51%) |
Dec 06, 2017 | 10.05 | 10.15 | 9.801 | 9.801 | 206,875 | -0.30(-2.94%) |
Dec 05, 2017 | 10.10 | 10.25 | 10.05 | 10.10 | 88,573 | -0.05(-0.49%) |
Dec 04, 2017 | 9.950 | 10.27 | 9.950 | 10.15 | 162,261 | +0.24(+2.40%) |
Dec 01, 2017 | 9.801 | 10.15 | 9.801 | 9.910 | 95,032 | +0.06(+0.60%) |
Nov 30, 2017 | 9.851 | 9.950 | 9.702 | 9.851 | 133,965 | +0.10(+1.02%) |
Nov 29, 2017 | 9.949 | 10.05 | 9.752 | 9.752 | 148,904 | -0.15(-1.50%) |
Nov 28, 2017 | 10.15 | 10.45 | 9.752 | 9.900 | 155,066 | -0.35(-3.38%) |
Nov 27, 2017 | 10.49 | 10.69 | 10.05 | 10.25 | 108,763 | -0.40(-3.72%) |
Nov 24, 2017 | 10.10 | 10.69 | 10.10 | 10.64 | 66,278 | +0.54(+5.39%) |
Nov 22, 2017 | 9.752 | 10.25 | 9.752 | 10.10 | 117,343 | +0.35(+3.55%) |
Nov 21, 2017 | 9.752 | 9.950 | 9.752 | 9.752 | 168,207 | -0.05(-0.51%) |
Nov 20, 2017 | 9.801 | 9.950 | 9.653 | 9.801 | 231,815 | -0.05(-0.50%) |
Nov 17, 2017 | 9.653 | 10.15 | 9.653 | 9.851 | 194,946 | +0.20(+2.05%) |
Nov 16, 2017 | 9.801 | 9.900 | 9.504 | 9.653 | 155,356 | -0.05(-0.51%) |
Nov 15, 2017 | 9.900 | 9.900 | 9.653 | 9.702 | 104,296 | -0.15(-1.51%) |
Nov 14, 2017 | 9.900 | 9.999 | 9.801 | 9.851 | 170,685 | -0.15(-1.49%) |
Nov 13, 2017 | 9.950 | 9.999 | 9.801 | 9.999 | 267,516 | +0.00(+0.00%) |
Nov 10, 2017 | 9.900 | 10.10 | 9.771 | 9.999 | 172,864 | -0.05(-0.49%) |
Nov 09, 2017 | 9.603 | 10.40 | 9.603 | 10.05 | 342,651 | +0.05(+0.50%) |
Nov 08, 2017 | 9.950 | 10.25 | 9.851 | 9.999 | 158,933 | +0.00(+0.00%) |
Nov 07, 2017 | 10.49 | 10.49 | 9.815 | 9.999 | 229,693 | -0.40(-3.81%) |
Nov 06, 2017 | 9.554 | 10.45 | 9.158 | 10.40 | 624,385 | +0.40(+3.96%) |
Nov 03, 2017 | 9.900 | 10.10 | 9.801 | 9.999 | 159,940 | +0.00(+0.00%) |
Nov 02, 2017 | 10.15 | 10.15 | 9.900 | 9.999 | 190,524 | -0.10(-0.98%) |