Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.867 | 9.907 | 9.570 | 9.659 | 524,863 | -0.13(-1.37%) |
Jan 30, 2018 | 9.689 | 9.741 | 9.659 | 9.793 | 236,455 | +0.04(+0.46%) |
Jan 29, 2018 | 9.986 | 9.986 | 9.676 | 9.749 | 490,164 | -0.25(-2.53%) |
Jan 26, 2018 | 10.16 | 10.21 | 9.994 | 10.00 | 344,122 | -0.19(-1.90%) |
Jan 25, 2018 | 10.28 | 10.34 | 10.16 | 10.19 | 274,349 | -0.10(-1.01%) |
Jan 24, 2018 | 10.33 | 10.37 | 10.28 | 10.30 | 138,781 | -0.01(-0.14%) |
Jan 23, 2018 | 10.25 | 10.34 | 10.25 | 10.31 | 146,530 | +0.06(+0.58%) |
Jan 22, 2018 | 10.28 | 10.34 | 10.25 | 10.25 | 193,965 | -0.04(-0.43%) |
Jan 19, 2018 | 10.22 | 10.33 | 10.22 | 10.30 | 199,877 | +0.07(+0.73%) |
Jan 18, 2018 | 10.36 | 10.36 | 10.22 | 10.22 | 160,202 | -0.15(-1.43%) |
Jan 17, 2018 | 10.30 | 10.42 | 10.30 | 10.37 | 178,537 | +0.10(+1.01%) |
Jan 16, 2018 | 10.40 | 10.45 | 10.25 | 10.27 | 219,125 | -0.10(-1.00%) |
Jan 12, 2018 | 10.37 | 10.37 | 10.37 | 0 | -0.04(-0.43%) | |
Jan 11, 2018 | 10.25 | 10.45 | 10.25 | 10.42 | 322,500 | +0.12(+1.15%) |
Jan 10, 2018 | 10.31 | 10.30 | 298,614 | +0.04(+0.43%) | ||
Jan 09, 2018 | 10.31 | 10.34 | 10.22 | 10.25 | 168,178 | -0.07(-0.72%) |
Jan 08, 2018 | 10.27 | 10.34 | 10.22 | 10.33 | 253,627 | +0.04(+0.43%) |
Jan 05, 2018 | 10.30 | 10.33 | 10.24 | 10.28 | 159,960 | -0.01(-0.14%) |
Jan 04, 2018 | 10.24 | 10.34 | 10.24 | 10.30 | 224,940 | +0.06(+0.58%) |
Jan 03, 2018 | 10.39 | 10.43 | 10.21 | 10.24 | 259,866 | -0.10(-1.01%) |
Jan 02, 2018 | 10.40 | 10.43 | 10.28 | 10.34 | 355,113 | -0.07(-0.71%) |
Dec 29, 2017 | 10.42 | 10.42 | 10.42 | 0 | -0.13(-1.27%) | |
Dec 28, 2017 | 10.46 | 10.58 | 10.40 | 10.55 | 268,615 | +0.13(+1.28%) |
Dec 27, 2017 | 10.43 | 10.50 | 10.39 | 10.42 | 269,825 | +0.01(+0.14%) |
Dec 26, 2017 | 10.36 | 10.43 | 10.36 | 10.40 | 234,829 | +0.06(+0.56%) |
Dec 22, 2017 | 10.36 | 10.42 | 10.33 | 10.34 | 295,873 | +0.00(+0.00%) |
Dec 21, 2017 | 10.34 | 10.40 | 10.33 | 10.34 | 302,282 | +0.06(+0.56%) |
Dec 20, 2017 | 10.26 | 10.36 | 10.23 | 10.29 | 231,611 | +0.06(+0.57%) |
Dec 19, 2017 | 10.48 | 10.48 | 10.23 | 10.23 | 538,562 | -0.22(-2.08%) |
Dec 18, 2017 | 10.52 | 10.63 | 10.45 | 10.45 | 487,671 | -0.07(-0.69%) |
Dec 15, 2017 | 10.42 | 10.61 | 10.42 | 10.52 | 2,919,916 | +0.12(+1.11%) |
Dec 14, 2017 | 10.48 | 10.51 | 10.40 | 10.40 | 507,833 | -0.03(-0.28%) |
Dec 13, 2017 | 10.39 | 10.50 | 10.39 | 10.43 | 399,948 | +0.03(+0.28%) |
Dec 12, 2017 | 10.40 | 10.52 | 10.39 | 10.40 | 204,859 | +0.03(+0.28%) |
Dec 11, 2017 | 10.39 | 10.55 | 10.37 | 10.37 | 362,337 | +0.01(+0.14%) |
Dec 08, 2017 | 10.34 | 10.40 | 10.27 | 10.36 | 154,680 | +0.00(+0.00%) |
Dec 07, 2017 | 10.37 | 10.43 | 10.33 | 230,158 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.40 | 10.43 | 10.33 | 10.37 | 385,382 | +0.01(+0.14%) |
Dec 05, 2017 | 10.42 | 10.43 | 10.33 | 10.36 | 251,466 | -0.04(-0.42%) |
Dec 04, 2017 | 10.39 | 10.49 | 10.39 | 10.40 | 222,869 | +0.03(+0.28%) |
Dec 01, 2017 | 10.37 | 10.42 | 10.23 | 10.37 | 213,241 | +0.00(+0.00%) |
Nov 30, 2017 | 10.43 | 10.46 | 10.34 | 10.37 | 287,060 | +0.00(+0.00%) |
Nov 29, 2017 | 10.36 | 10.45 | 10.34 | 10.37 | 327,232 | +0.03(+0.28%) |
Nov 28, 2017 | 10.37 | 10.43 | 10.30 | 10.34 | 204,026 | -0.03(-0.28%) |
Nov 27, 2017 | 10.48 | 10.49 | 10.37 | 10.37 | 164,226 | -0.07(-0.69%) |
Nov 24, 2017 | 10.50 | 10.55 | 10.45 | 10.45 | 212,119 | -0.01(-0.14%) |
Nov 22, 2017 | 10.42 | 10.50 | 10.40 | 10.46 | 205,423 | +0.06(+0.56%) |
Nov 21, 2017 | 10.30 | 10.42 | 10.30 | 10.40 | 264,290 | +0.10(+0.98%) |
Nov 20, 2017 | 10.19 | 10.30 | 10.17 | 10.30 | 201,530 | +0.14(+1.43%) |
Nov 17, 2017 | 10.07 | 10.19 | 10.07 | 10.16 | 222,220 | +0.04(+0.43%) |
Nov 16, 2017 | 10.06 | 10.16 | 10.06 | 10.11 | 104,965 | +0.06(+0.58%) |
Nov 15, 2017 | 10.07 | 10.08 | 9.954 | 10.06 | 219,052 | +0.00(+0.00%) |
Nov 14, 2017 | 9.983 | 10.07 | 9.968 | 10.06 | 146,456 | +0.06(+0.58%) |
Nov 13, 2017 | 10.01 | 10.03 | 9.939 | 9.997 | 153,728 | -0.03(-0.29%) |
Nov 10, 2017 | 10.13 | 10.16 | 10.03 | 10.03 | 160,601 | -0.09(-0.86%) |
Nov 09, 2017 | 10.06 | 10.14 | 10.06 | 10.11 | 213,501 | +0.00(+0.00%) |
Nov 08, 2017 | 10.06 | 10.11 | 9.997 | 10.11 | 180,240 | +0.04(+0.43%) |
Nov 07, 2017 | 10.01 | 10.11 | 10.01 | 10.07 | 262,103 | +0.04(+0.43%) |
Nov 06, 2017 | 10.17 | 10.17 | 10.01 | 10.03 | 351,821 | -0.14(-1.42%) |
Nov 03, 2017 | 10.14 | 10.21 | 10.10 | 10.17 | 181,950 | +0.00(+0.00%) |
Nov 02, 2017 | 10.39 | 10.39 | 10.07 | 10.17 | 356,915 | -0.19(-1.82%) |