Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.96 | 11.08 | 10.91 | 10.94 | 26,836 | +0.04(+0.37%) |
Jan 30, 2018 | 10.95 | 10.87 | 10.90 | 6,686 | -0.23(-2.09%) | |
Jan 29, 2018 | 11.10 | 11.14 | 11.03 | 11.13 | 9,177 | -0.26(-2.26%) |
Jan 26, 2018 | 11.39 | 11.45 | 11.31 | 11.39 | 10,568 | -0.02(-0.18%) |
Jan 25, 2018 | 11.50 | 11.55 | 11.41 | 11.41 | 50,308 | -0.07(-0.61%) |
Jan 24, 2018 | 11.26 | 11.50 | 11.26 | 11.48 | 11,397 | -0.07(-0.61%) |
Jan 23, 2018 | 11.49 | 11.55 | 11.46 | 11.55 | 10,264 | +0.21(+1.85%) |
Jan 22, 2018 | 11.24 | 11.34 | 11.23 | 11.34 | 14,732 | +0.30(+2.72%) |
Jan 19, 2018 | 11.02 | 11.05 | 10.90 | 11.04 | 35,919 | -0.31(-2.73%) |
Jan 18, 2018 | 11.34 | 11.43 | 11.33 | 11.35 | 25,492 | +0.04(+0.31%) |
Jan 17, 2018 | 11.23 | 11.41 | 11.23 | 11.31 | 40,238 | +0.45(+4.09%) |
Jan 16, 2018 | 10.90 | 10.93 | 10.87 | 10.87 | 10,190 | +0.04(+0.37%) |
Jan 12, 2018 | 10.83 | 10.83 | 10.83 | 0 | +0.08(+0.74%) | |
Jan 11, 2018 | 10.77 | 10.82 | 10.68 | 10.75 | 33,299 | -0.07(-0.69%) |
Jan 10, 2018 | 10.80 | 10.87 | 10.75 | 10.82 | 26,091 | -0.09(-0.78%) |
Jan 09, 2018 | 10.86 | 10.98 | 10.85 | 10.91 | 29,343 | +0.01(+0.05%) |
Jan 08, 2018 | 10.88 | 10.94 | 10.84 | 10.90 | 22,874 | -0.03(-0.23%) |
Jan 05, 2018 | 10.85 | 10.94 | 10.83 | 10.93 | 30,137 | +0.30(+2.82%) |
Jan 04, 2018 | 10.56 | 10.65 | 10.53 | 10.63 | 79,662 | -0.05(-0.47%) |
Jan 03, 2018 | 10.70 | 10.73 | 10.64 | 10.68 | 37,054 | -0.01(-0.09%) |
Jan 02, 2018 | 10.73 | 10.73 | 10.63 | 10.69 | 21,425 | -0.18(-1.66%) |
Dec 29, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.06(+0.56%) | |
Dec 28, 2017 | 10.97 | 10.97 | 10.77 | 10.81 | 26,887 | -0.14(-1.32%) |
Dec 27, 2017 | 10.77 | 10.97 | 10.77 | 10.96 | 41,158 | +0.54(+5.24%) |
Dec 26, 2017 | 10.38 | 10.42 | 10.36 | 10.41 | 8,383 | +0.05(+0.53%) |
Dec 22, 2017 | 10.35 | 10.39 | 10.27 | 10.36 | 11,135 | +0.01(+0.05%) |
Dec 21, 2017 | 10.27 | 10.40 | 10.27 | 10.35 | 12,849 | +0.17(+1.67%) |
Dec 20, 2017 | 10.23 | 10.28 | 10.15 | 10.18 | 6,800 | -0.06(-0.59%) |
Dec 19, 2017 | 10.26 | 10.32 | 10.22 | 10.24 | 56,842 | -0.21(-2.06%) |
Dec 18, 2017 | 10.43 | 10.69 | 10.39 | 10.46 | 51,349 | +0.32(+3.21%) |
Dec 15, 2017 | 9.850 | 10.14 | 9.850 | 10.13 | 19,377 | +0.44(+4.54%) |
Dec 14, 2017 | 9.700 | 9.722 | 9.690 | 9.690 | 13,716 | +0.22(+2.31%) |
Dec 13, 2017 | 9.230 | 9.540 | 9.230 | 9.471 | 73,735 | +0.30(+3.23%) |
Dec 12, 2017 | 9.190 | 9.230 | 9.140 | 9.175 | 10,938 | -0.03(-0.33%) |
Dec 11, 2017 | 9.217 | 9.230 | 9.180 | 9.205 | 14,718 | -0.07(-0.81%) |
Dec 08, 2017 | 9.370 | 9.380 | 9.280 | 9.280 | 103,345 | -0.02(-0.22%) |
Dec 07, 2017 | 9.336 | 9.430 | 9.300 | 9.300 | 7,709 | -0.28(-2.93%) |
Dec 06, 2017 | 9.580 | 9.600 | 9.520 | 9.581 | 18,045 | +0.15(+1.60%) |
Dec 05, 2017 | 9.440 | 9.480 | 9.400 | 9.430 | 8,762 | +0.09(+0.96%) |
Dec 04, 2017 | 9.365 | 9.420 | 9.320 | 9.340 | 51,735 | +0.02(+0.16%) |
Dec 01, 2017 | 9.344 | 9.360 | 9.290 | 9.325 | 19,991 | -0.11(-1.11%) |
Nov 30, 2017 | 9.490 | 9.520 | 9.400 | 9.430 | 18,959 | +0.12(+1.29%) |
Nov 29, 2017 | 9.260 | 9.310 | 9.240 | 9.310 | 11,647 | +0.04(+0.43%) |
Nov 28, 2017 | 9.280 | 9.360 | 9.220 | 9.270 | 6,466 | +0.05(+0.54%) |
Nov 27, 2017 | 9.300 | 9.300 | 9.220 | 9.220 | 14,076 | +0.05(+0.55%) |
Nov 24, 2017 | 9.100 | 9.170 | 9.100 | 9.170 | 12,965 | -0.30(-3.22%) |
Nov 22, 2017 | 9.430 | 9.500 | 9.430 | 9.475 | 14,806 | +0.20(+2.10%) |
Nov 21, 2017 | 9.190 | 9.280 | 9.190 | 9.280 | 5,517 | +0.08(+0.87%) |
Nov 20, 2017 | 9.140 | 9.200 | 9.140 | 9.200 | 3,795 | -0.19(-2.02%) |
Nov 17, 2017 | 9.330 | 9.400 | 9.290 | 9.390 | 28,292 | +0.43(+4.74%) |
Nov 16, 2017 | 8.870 | 8.990 | 8.870 | 8.965 | 51,703 | +0.31(+3.64%) |
Nov 15, 2017 | 8.660 | 8.710 | 8.630 | 8.650 | 19,806 | -0.06(-0.75%) |
Nov 14, 2017 | 8.690 | 8.730 | 8.650 | 8.715 | 23,443 | +0.12(+1.46%) |
Nov 13, 2017 | 8.520 | 8.590 | 8.510 | 8.590 | 19,410 | +0.05(+0.59%) |
Nov 10, 2017 | 8.600 | 8.620 | 8.530 | 8.540 | 47,539 | -0.21(-2.40%) |
Nov 09, 2017 | 8.920 | 8.920 | 8.750 | 8.750 | 62,094 | -0.22(-2.51%) |
Nov 08, 2017 | 8.880 | 8.980 | 8.880 | 8.975 | 29,592 | +0.30(+3.52%) |
Nov 07, 2017 | 8.740 | 8.740 | 8.650 | 8.670 | 11,516 | -0.09(-1.03%) |
Nov 06, 2017 | 8.730 | 8.760 | 8.700 | 8.760 | 22,706 | +0.03(+0.34%) |
Nov 03, 2017 | 8.890 | 8.890 | 8.690 | 8.730 | 25,857 | -0.16(-1.80%) |
Nov 02, 2017 | 8.880 | 8.920 | 8.810 | 8.890 | 40,486 | +0.23(+2.60%) |