Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.51 | 10.51 | 9.180 | 9.422 | 104,242 | -1.41(-13.00%) |
Jan 30, 2018 | 11.44 | 11.44 | 10.60 | 10.83 | 21,117 | -0.65(-5.64%) |
Jan 29, 2018 | 11.48 | 11.54 | 11.39 | 11.48 | 5,985 | +0.08(+0.74%) |
Jan 26, 2018 | 11.45 | 11.57 | 11.39 | 11.39 | 4,245 | -0.05(-0.47%) |
Jan 25, 2018 | 11.71 | 11.75 | 11.41 | 11.45 | 4,647 | -0.24(-2.05%) |
Jan 24, 2018 | 11.51 | 11.81 | 11.36 | 11.69 | 13,399 | +0.15(+1.30%) |
Jan 23, 2018 | 11.21 | 11.54 | 11.21 | 11.54 | 21,070 | +0.30(+2.67%) |
Jan 22, 2018 | 10.97 | 11.33 | 10.97 | 11.24 | 8,807 | +0.33(+3.02%) |
Jan 19, 2018 | 10.88 | 11.09 | 10.88 | 10.91 | 8,647 | +0.00(+0.00%) |
Jan 18, 2018 | 10.97 | 10.97 | 10.85 | 10.91 | 7,824 | +0.06(+0.55%) |
Jan 17, 2018 | 10.91 | 11.02 | 10.46 | 10.85 | 6,486 | +0.12(+1.12%) |
Jan 16, 2018 | 10.76 | 11.18 | 10.46 | 10.73 | 11,410 | -0.06(-0.56%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.55 | 10.93 | 10.55 | 10.79 | 11,912 | +0.24(+2.27%) |
Jan 10, 2018 | 10.73 | 10.73 | 10.58 | 10.55 | 13,053 | -0.09(-0.85%) |
Jan 09, 2018 | 10.94 | 11.34 | 10.52 | 10.64 | 15,767 | -0.31(-2.79%) |
Jan 08, 2018 | 11.69 | 11.69 | 10.94 | 10.94 | 27,339 | -0.77(-6.60%) |
Jan 05, 2018 | 11.84 | 11.84 | 11.66 | 11.72 | 4,051 | +0.06(+0.51%) |
Jan 04, 2018 | 11.78 | 11.90 | 11.42 | 11.66 | 16,177 | +0.09(+0.78%) |
Jan 03, 2018 | 11.30 | 11.90 | 11.24 | 11.57 | 17,497 | +0.39(+3.48%) |
Jan 02, 2018 | 10.88 | 11.24 | 10.88 | 11.18 | 29,293 | +0.12(+1.08%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.34 | 10.79 | 10.34 | 10.61 | 14,532 | +0.19(+1.87%) |
Dec 27, 2017 | 10.32 | 10.71 | 10.32 | 10.41 | 24,687 | -0.21(-1.96%) |
Dec 26, 2017 | 10.38 | 10.65 | 10.17 | 10.62 | 15,677 | +0.33(+3.18%) |
Dec 22, 2017 | 9.877 | 10.29 | 9.639 | 10.29 | 33,878 | +0.31(+3.15%) |
Dec 21, 2017 | 9.520 | 10.12 | 9.359 | 9.979 | 20,796 | +0.49(+5.15%) |
Dec 20, 2017 | 8.627 | 9.520 | 8.598 | 9.490 | 60,240 | +0.86(+10.00%) |
Dec 19, 2017 | 9.104 | 9.163 | 8.627 | 8.627 | 21,512 | -0.48(-5.23%) |
Dec 18, 2017 | 9.104 | 9.312 | 9.104 | 9.104 | 9,647 | +0.09(+0.99%) |
Dec 15, 2017 | 8.955 | 9.395 | 8.866 | 9.014 | 14,373 | +0.12(+1.34%) |
Dec 14, 2017 | 9.252 | 9.252 | 8.823 | 8.895 | 9,833 | -0.33(-3.55%) |
Dec 13, 2017 | 9.244 | 9.399 | 9.074 | 9.223 | 8,463 | +0.03(+0.32%) |
Dec 12, 2017 | 9.104 | 9.788 | 8.687 | 9.193 | 50,174 | +0.03(+0.32%) |
Dec 11, 2017 | 9.163 | 9.252 | 9.133 | 9.163 | 6,746 | +0.00(+0.00%) |
Dec 08, 2017 | 9.253 | 9.401 | 9.163 | 9.163 | 5,964 | -0.12(-1.28%) |
Dec 07, 2017 | 9.193 | 9.401 | 9.193 | 9.282 | 9,880 | +0.12(+1.30%) |
Dec 06, 2017 | 9.374 | 9.755 | 9.163 | 9.163 | 16,070 | -0.29(-3.10%) |
Dec 05, 2017 | 9.639 | 9.788 | 9.248 | 9.456 | 18,509 | -0.21(-2.20%) |
Dec 04, 2017 | 9.698 | 9.914 | 9.639 | 9.669 | 11,297 | -0.12(-1.22%) |
Dec 01, 2017 | 10.27 | 10.27 | 9.523 | 9.788 | 20,201 | -0.57(-5.46%) |
Nov 30, 2017 | 10.19 | 10.35 | 10.13 | 10.35 | 17,665 | +0.24(+2.35%) |
Nov 29, 2017 | 10.41 | 10.41 | 10.06 | 10.12 | 17,289 | -0.33(-3.18%) |
Nov 28, 2017 | 10.59 | 10.59 | 10.33 | 10.45 | 20,747 | +0.09(+0.85%) |
Nov 27, 2017 | 10.48 | 10.48 | 10.30 | 10.36 | 14,938 | -0.10(-0.99%) |
Nov 24, 2017 | 10.15 | 10.62 | 10.15 | 10.46 | 31,758 | +0.34(+3.35%) |
Nov 22, 2017 | 10.21 | 10.21 | 9.798 | 10.12 | 14,845 | -0.09(-0.87%) |
Nov 21, 2017 | 10.08 | 10.39 | 10.08 | 10.21 | 35,723 | +0.12(+1.17%) |
Nov 20, 2017 | 9.444 | 10.21 | 9.444 | 10.09 | 49,364 | +0.65(+6.88%) |
Nov 17, 2017 | 9.473 | 9.508 | 9.237 | 9.444 | 7,198 | -0.14(-1.51%) |
Nov 16, 2017 | 9.288 | 9.591 | 9.288 | 9.588 | 3,136 | +0.35(+3.77%) |
Nov 15, 2017 | 9.178 | 9.355 | 9.156 | 9.240 | 7,437 | -0.32(-3.36%) |
Nov 14, 2017 | 9.444 | 9.572 | 9.444 | 9.562 | 10,224 | +0.21(+2.21%) |
Nov 13, 2017 | 9.385 | 9.385 | 9.326 | 9.355 | 1,387 | -0.03(-0.31%) |
Nov 10, 2017 | 9.063 | 9.444 | 9.063 | 9.385 | 5,641 | +0.06(+0.63%) |
Nov 09, 2017 | 9.142 | 9.326 | 9.089 | 9.326 | 9,528 | -0.10(-1.11%) |
Nov 08, 2017 | 9.237 | 9.591 | 9.001 | 9.430 | 19,414 | +0.31(+3.41%) |
Nov 07, 2017 | 9.049 | 9.119 | 8.986 | 9.119 | 5,486 | +0.12(+1.31%) |
Nov 06, 2017 | 8.558 | 9.089 | 8.554 | 9.001 | 21,954 | +0.32(+3.74%) |
Nov 03, 2017 | 8.912 | 8.912 | 8.588 | 8.676 | 16,700 | -0.39(-4.32%) |
Nov 02, 2017 | 9.194 | 9.194 | 8.883 | 9.068 | 13,975 | -0.11(-1.20%) |