Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.25 | 10.35 | 10.10 | 10.15 | 106,278 | -0.05(-0.49%) |
Jan 30, 2018 | 10.05 | 10.30 | 10.05 | 10.20 | 111,620 | +0.05(+0.49%) |
Jan 29, 2018 | 10.20 | 10.35 | 10.00 | 10.15 | 121,774 | -0.15(-1.46%) |
Jan 26, 2018 | 10.35 | 10.40 | 10.20 | 10.30 | 67,206 | -0.05(-0.48%) |
Jan 25, 2018 | 10.30 | 10.45 | 10.20 | 10.35 | 121,337 | +0.15(+1.47%) |
Jan 24, 2018 | 10.25 | 10.40 | 10.15 | 10.20 | 271,493 | +0.00(+0.00%) |
Jan 23, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 98,577 | +0.00(+0.00%) |
Jan 22, 2018 | 10.15 | 10.30 | 10.05 | 10.20 | 107,448 | +0.05(+0.49%) |
Jan 19, 2018 | 10.10 | 10.40 | 10.00 | 10.15 | 131,851 | +0.05(+0.50%) |
Jan 18, 2018 | 10.10 | 10.30 | 9.950 | 10.10 | 176,270 | +0.05(+0.50%) |
Jan 17, 2018 | 10.15 | 10.20 | 9.950 | 10.05 | 193,964 | +0.00(+0.00%) |
Jan 16, 2018 | 10.35 | 10.45 | 10.00 | 10.05 | 138,279 | -0.25(-2.43%) |
Jan 12, 2018 | 10.30 | 10.30 | 10.30 | 0 | -0.35(-3.29%) | |
Jan 11, 2018 | 10.00 | 10.70 | 10.00 | 10.65 | 297,770 | +0.50(+4.93%) |
Jan 10, 2018 | 10.10 | 10.15 | 9.975 | 10.15 | 146,977 | +0.00(+0.00%) |
Jan 09, 2018 | 10.15 | 10.35 | 10.10 | 10.15 | 90,629 | +0.00(+0.00%) |
Jan 08, 2018 | 10.60 | 10.60 | 10.00 | 10.15 | 192,036 | -0.45(-4.25%) |
Jan 05, 2018 | 10.45 | 10.60 | 10.30 | 10.60 | 124,112 | +0.15(+1.44%) |
Jan 04, 2018 | 10.30 | 10.60 | 10.25 | 10.45 | 157,048 | +0.25(+2.45%) |
Jan 03, 2018 | 10.00 | 10.25 | 10.00 | 10.20 | 133,143 | +0.15(+1.49%) |
Jan 02, 2018 | 10.10 | 10.10 | 10.03 | 10.05 | 197,691 | -0.05(-0.50%) |
Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
Dec 28, 2017 | 10.05 | 10.15 | 10.00 | 10.05 | 106,089 | +0.10(+1.01%) |
Dec 27, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 277,258 | +0.00(+0.00%) |
Dec 26, 2017 | 10.00 | 10.10 | 9.950 | 9.950 | 256,260 | -0.05(-0.50%) |
Dec 22, 2017 | 10.05 | 10.15 | 9.950 | 10.00 | 119,585 | +0.00(+0.00%) |
Dec 21, 2017 | 10.00 | 10.15 | 9.950 | 10.00 | 138,417 | +0.00(+0.00%) |
Dec 20, 2017 | 9.900 | 10.20 | 9.800 | 10.00 | 272,281 | +0.00(+0.00%) |
Dec 19, 2017 | 10.15 | 10.30 | 9.975 | 10.00 | 439,863 | -0.10(-0.99%) |
Dec 18, 2017 | 9.800 | 10.25 | 9.700 | 10.10 | 242,554 | +0.40(+4.12%) |
Dec 15, 2017 | 9.650 | 9.800 | 9.570 | 9.700 | 481,769 | +0.00(+0.00%) |
Dec 14, 2017 | 9.950 | 10.15 | 9.650 | 9.700 | 215,122 | -0.20(-2.02%) |
Dec 13, 2017 | 9.850 | 10.00 | 9.800 | 9.900 | 170,828 | +0.05(+0.51%) |
Dec 12, 2017 | 9.750 | 9.950 | 9.750 | 9.850 | 140,002 | +0.15(+1.55%) |
Dec 11, 2017 | 9.650 | 9.750 | 9.550 | 9.700 | 207,388 | +0.05(+0.52%) |
Dec 08, 2017 | 9.750 | 9.800 | 9.500 | 9.650 | 172,539 | -0.10(-1.03%) |
Dec 07, 2017 | 9.750 | 9.900 | 9.600 | 9.750 | 180,432 | +0.05(+0.52%) |
Dec 06, 2017 | 9.800 | 9.850 | 9.650 | 9.700 | 298,445 | -0.10(-1.02%) |
Dec 05, 2017 | 9.850 | 10.00 | 9.725 | 9.800 | 182,665 | -0.10(-1.01%) |
Dec 04, 2017 | 10.15 | 10.49 | 9.900 | 9.900 | 184,121 | -0.20(-1.98%) |
Dec 01, 2017 | 10.50 | 10.50 | 9.950 | 10.10 | 283,782 | -0.40(-3.81%) |
Nov 30, 2017 | 10.10 | 10.53 | 10.10 | 10.50 | 541,273 | +0.45(+4.48%) |
Nov 29, 2017 | 9.750 | 10.10 | 9.700 | 10.05 | 152,444 | +0.25(+2.55%) |
Nov 28, 2017 | 9.850 | 10.10 | 9.700 | 9.800 | 218,067 | -0.02(-0.25%) |
Nov 27, 2017 | 10.00 | 10.10 | 9.750 | 9.825 | 199,782 | -0.23(-2.24%) |
Nov 24, 2017 | 10.15 | 10.20 | 10.00 | 10.05 | 46,908 | +0.00(+0.00%) |
Nov 22, 2017 | 10.15 | 10.45 | 10.05 | 10.05 | 136,332 | -0.10(-0.99%) |
Nov 21, 2017 | 9.850 | 10.25 | 9.825 | 10.15 | 188,415 | +0.30(+3.05%) |
Nov 20, 2017 | 9.800 | 9.850 | 9.700 | 9.850 | 906,931 | +0.05(+0.51%) |
Nov 17, 2017 | 9.850 | 9.900 | 9.700 | 9.800 | 214,162 | -0.15(-1.51%) |
Nov 16, 2017 | 9.750 | 10.20 | 9.750 | 9.950 | 204,521 | +0.20(+2.05%) |
Nov 15, 2017 | 9.650 | 9.850 | 9.600 | 9.750 | 131,223 | -0.05(-0.51%) |
Nov 14, 2017 | 9.600 | 9.900 | 9.550 | 9.800 | 282,004 | +0.10(+1.03%) |
Nov 13, 2017 | 9.850 | 9.950 | 9.550 | 9.700 | 285,204 | -0.30(-3.00%) |
Nov 10, 2017 | 10.00 | 10.10 | 9.900 | 10.00 | 220,951 | -0.05(-0.50%) |
Nov 09, 2017 | 10.05 | 10.55 | 9.550 | 10.05 | 373,348 | -0.30(-2.90%) |
Nov 08, 2017 | 10.30 | 10.55 | 10.15 | 10.35 | 251,662 | +0.00(+0.00%) |
Nov 07, 2017 | 10.60 | 10.70 | 10.30 | 10.35 | 279,538 | -0.25(-2.36%) |
Nov 06, 2017 | 10.75 | 10.75 | 10.40 | 10.60 | 176,711 | +0.00(+0.00%) |
Nov 03, 2017 | 10.70 | 10.80 | 10.45 | 10.60 | 142,312 | -0.10(-0.93%) |
Nov 02, 2017 | 10.65 | 10.90 | 10.55 | 10.70 | 147,614 | +0.15(+1.42%) |