Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.41 | 10.60 | 10.19 | 10.35 | 185,437 | -0.02(-0.15%) |
Jan 30, 2018 | 10.52 | 10.71 | 10.27 | 10.36 | 132,791 | -0.36(-3.36%) |
Jan 29, 2018 | 10.72 | 10.96 | 10.54 | 10.72 | 157,398 | -0.19(-1.72%) |
Jan 26, 2018 | 10.64 | 10.91 | 10.56 | 10.91 | 207,364 | +0.34(+3.26%) |
Jan 25, 2018 | 10.41 | 10.64 | 10.21 | 10.57 | 156,479 | +0.16(+1.50%) |
Jan 24, 2018 | 10.69 | 10.89 | 10.36 | 10.41 | 267,274 | -0.20(-1.92%) |
Jan 23, 2018 | 10.77 | 10.89 | 10.57 | 10.61 | 252,149 | -0.28(-2.59%) |
Jan 22, 2018 | 11.11 | 11.11 | 10.69 | 10.89 | 385,340 | -0.22(-1.97%) |
Jan 19, 2018 | 11.00 | 11.18 | 10.86 | 11.11 | 201,922 | +0.11(+1.00%) |
Jan 18, 2018 | 10.91 | 11.08 | 10.77 | 11.00 | 209,641 | +0.00(+0.00%) |
Jan 17, 2018 | 10.85 | 11.30 | 10.68 | 11.00 | 432,244 | +0.31(+2.93%) |
Jan 16, 2018 | 11.02 | 11.15 | 10.63 | 10.69 | 171,983 | -0.33(-2.98%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.31(-2.76%) | |
Jan 11, 2018 | 10.96 | 11.57 | 10.94 | 11.33 | 733,568 | +0.39(+3.58%) |
Jan 10, 2018 | 11.04 | 10.94 | 173,108 | -0.03(-0.29%) | ||
Jan 09, 2018 | 11.36 | 11.36 | 10.72 | 10.97 | 165,954 | -0.27(-2.37%) |
Jan 08, 2018 | 11.30 | 11.57 | 11.04 | 11.24 | 219,090 | -0.06(-0.55%) |
Jan 05, 2018 | 10.72 | 11.62 | 10.72 | 11.30 | 557,385 | +0.74(+6.96%) |
Jan 04, 2018 | 10.52 | 10.60 | 10.33 | 10.57 | 156,344 | +0.13(+1.20%) |
Jan 03, 2018 | 10.63 | 10.85 | 10.21 | 10.44 | 185,946 | -0.19(-1.77%) |
Jan 02, 2018 | 10.18 | 10.79 | 10.16 | 10.63 | 208,617 | +0.47(+4.62%) |
Dec 29, 2017 | 10.16 | 10.16 | 10.16 | 0 | -0.23(-2.26%) | |
Dec 28, 2017 | 10.33 | 10.57 | 10.08 | 10.39 | 177,359 | +0.14(+1.37%) |
Dec 27, 2017 | 10.21 | 10.43 | 10.10 | 10.25 | 130,169 | +0.02(+0.15%) |
Dec 26, 2017 | 10.77 | 10.77 | 10.11 | 10.24 | 181,385 | -0.41(-3.82%) |
Dec 22, 2017 | 10.75 | 10.82 | 10.64 | 10.64 | 94,775 | -0.09(-0.87%) |
Dec 21, 2017 | 10.96 | 11.00 | 10.64 | 10.74 | 208,513 | -0.16(-1.44%) |
Dec 20, 2017 | 10.52 | 11.04 | 10.49 | 10.89 | 148,343 | +0.38(+3.57%) |
Dec 19, 2017 | 10.46 | 10.63 | 10.30 | 10.52 | 153,129 | -0.11(-1.03%) |
Dec 18, 2017 | 11.11 | 11.11 | 10.07 | 10.63 | 322,506 | -0.53(-4.77%) |
Dec 15, 2017 | 10.50 | 11.29 | 10.50 | 11.16 | 519,936 | +0.67(+6.42%) |
Dec 14, 2017 | 10.18 | 10.63 | 10.18 | 10.49 | 209,013 | +0.31(+3.08%) |
Dec 13, 2017 | 10.28 | 10.61 | 10.07 | 10.18 | 202,548 | +0.00(+0.00%) |
Dec 12, 2017 | 10.55 | 10.64 | 10.14 | 10.18 | 218,522 | -0.42(-3.99%) |
Dec 11, 2017 | 9.956 | 10.69 | 9.956 | 10.60 | 375,895 | +0.61(+6.11%) |
Dec 08, 2017 | 9.940 | 10.14 | 9.795 | 9.987 | 151,417 | +0.14(+1.43%) |
Dec 07, 2017 | 9.768 | 10.21 | 9.643 | 9.846 | 359,065 | +0.06(+0.64%) |
Dec 06, 2017 | 9.549 | 9.909 | 9.549 | 9.784 | 140,806 | -0.05(-0.48%) |
Dec 05, 2017 | 9.721 | 9.940 | 9.502 | 9.831 | 164,584 | +0.11(+1.13%) |
Dec 04, 2017 | 10.18 | 10.18 | 9.471 | 9.721 | 434,674 | -0.42(-4.17%) |
Dec 01, 2017 | 10.43 | 10.60 | 10.25 | 10.14 | 423,606 | -0.38(-3.57%) |
Nov 30, 2017 | 10.43 | 10.69 | 10.09 | 10.52 | 733,209 | +0.09(+0.90%) |
Nov 29, 2017 | 10.63 | 11.04 | 9.799 | 10.43 | 853,410 | -0.19(-1.77%) |
Nov 28, 2017 | 10.79 | 11.05 | 10.41 | 10.61 | 479,693 | -0.14(-1.31%) |
Nov 27, 2017 | 11.76 | 11.78 | 10.25 | 10.75 | 1,106,454 | -0.94(-8.03%) |
Nov 24, 2017 | 11.57 | 11.85 | 11.52 | 11.69 | 397,718 | -0.27(-2.23%) |
Nov 22, 2017 | 12.12 | 12.21 | 11.11 | 11.96 | 1,829,633 | -0.70(-5.56%) |
Nov 21, 2017 | 9.909 | 12.74 | 9.612 | 12.66 | 3,224,045 | +2.94(+30.27%) |
Nov 20, 2017 | 9.173 | 9.752 | 9.049 | 9.721 | 981,270 | +0.49(+5.25%) |
Nov 17, 2017 | 9.627 | 9.690 | 9.220 | 9.236 | 534,477 | -0.42(-4.38%) |
Nov 16, 2017 | 10.07 | 10.08 | 9.392 | 9.658 | 818,409 | -0.38(-3.74%) |
Nov 15, 2017 | 10.08 | 10.14 | 9.236 | 10.03 | 786,728 | +0.19(+1.91%) |
Nov 14, 2017 | 9.298 | 10.75 | 8.876 | 9.846 | 2,193,586 | +1.44(+17.13%) |
Nov 13, 2017 | 8.610 | 8.903 | 8.312 | 8.406 | 221,230 | -0.14(-1.65%) |
Nov 10, 2017 | 8.390 | 8.594 | 8.250 | 8.547 | 131,253 | +0.13(+1.49%) |
Nov 09, 2017 | 8.312 | 8.469 | 8.171 | 8.422 | 96,176 | +0.05(+0.56%) |
Nov 08, 2017 | 8.766 | 8.829 | 8.187 | 8.375 | 330,327 | -0.45(-5.14%) |
Nov 07, 2017 | 8.359 | 8.938 | 8.187 | 8.829 | 324,552 | +0.47(+5.62%) |
Nov 06, 2017 | 8.203 | 8.437 | 8.156 | 8.359 | 137,954 | +0.11(+1.33%) |
Nov 03, 2017 | 8.250 | 8.531 | 8.124 | 8.250 | 227,497 | +0.00(+0.00%) |
Nov 02, 2017 | 8.375 | 8.484 | 8.030 | 8.250 | 265,358 | -0.16(-1.86%) |