Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.57 | 10.68 | 10.46 | 10.57 | 83,542 | +0.01(+0.13%) |
Jan 30, 2018 | 10.54 | 10.68 | 10.49 | 10.56 | 76,006 | -0.04(-0.40%) |
Jan 29, 2018 | 10.63 | 10.71 | 10.51 | 10.60 | 37,032 | -0.08(-0.79%) |
Jan 26, 2018 | 10.68 | 10.85 | 10.60 | 10.68 | 71,394 | +0.03(+0.26%) |
Jan 25, 2018 | 10.85 | 10.85 | 10.57 | 10.66 | 82,242 | -0.08(-0.79%) |
Jan 24, 2018 | 11.11 | 11.11 | 10.71 | 10.74 | 98,305 | -0.34(-3.05%) |
Jan 23, 2018 | 10.97 | 11.16 | 10.97 | 11.08 | 80,002 | +0.06(+0.51%) |
Jan 22, 2018 | 11.08 | 11.08 | 10.91 | 11.02 | 74,761 | -0.06(-0.51%) |
Jan 19, 2018 | 10.85 | 11.22 | 10.80 | 11.08 | 138,252 | +0.23(+2.08%) |
Jan 18, 2018 | 10.91 | 10.99 | 10.74 | 10.85 | 49,730 | -0.08(-0.77%) |
Jan 17, 2018 | 10.60 | 11.19 | 10.54 | 10.94 | 103,007 | +0.34(+3.19%) |
Jan 16, 2018 | 10.77 | 10.91 | 10.54 | 10.60 | 91,737 | -0.08(-0.79%) |
Jan 12, 2018 | 10.68 | 10.68 | 10.68 | 0 | +0.31(+2.99%) | |
Jan 11, 2018 | 10.18 | 10.51 | 10.18 | 10.37 | 89,878 | +0.17(+1.66%) |
Jan 10, 2018 | 10.06 | 10.40 | 10.04 | 10.20 | 65,530 | +0.11(+1.12%) |
Jan 09, 2018 | 10.18 | 10.26 | 10.04 | 10.09 | 63,498 | -0.08(-0.83%) |
Jan 08, 2018 | 10.20 | 10.20 | 9.979 | 10.18 | 110,596 | -0.06(-0.55%) |
Jan 05, 2018 | 10.54 | 10.63 | 10.17 | 10.23 | 96,460 | -0.28(-2.68%) |
Jan 04, 2018 | 10.29 | 10.57 | 10.29 | 10.51 | 78,883 | +0.25(+2.47%) |
Jan 03, 2018 | 10.32 | 10.32 | 10.19 | 10.26 | 59,674 | -0.06(-0.55%) |
Jan 02, 2018 | 10.29 | 10.35 | 10.23 | 10.32 | 77,350 | +0.11(+1.11%) |
Dec 29, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.11(-1.09%) | |
Dec 28, 2017 | 10.29 | 10.35 | 10.26 | 10.32 | 66,396 | +0.06(+0.55%) |
Dec 27, 2017 | 10.29 | 10.40 | 10.20 | 10.26 | 52,666 | -0.03(-0.27%) |
Dec 26, 2017 | 10.43 | 10.51 | 10.26 | 10.29 | 66,749 | -0.17(-1.62%) |
Dec 22, 2017 | 10.63 | 10.66 | 10.40 | 10.46 | 110,729 | -0.17(-1.59%) |
Dec 21, 2017 | 10.57 | 10.82 | 10.49 | 10.63 | 119,780 | +0.11(+1.07%) |
Dec 20, 2017 | 10.57 | 10.60 | 10.40 | 10.51 | 99,708 | +0.00(+0.00%) |
Dec 19, 2017 | 10.68 | 10.74 | 10.46 | 10.51 | 122,173 | -0.17(-1.58%) |
Dec 18, 2017 | 10.88 | 10.94 | 10.60 | 10.68 | 95,029 | -0.14(-1.30%) |
Dec 15, 2017 | 10.57 | 10.97 | 10.57 | 10.82 | 356,508 | +0.25(+2.40%) |
Dec 14, 2017 | 10.68 | 10.71 | 10.46 | 10.57 | 92,182 | -0.11(-1.05%) |
Dec 13, 2017 | 10.43 | 10.85 | 10.43 | 10.68 | 165,288 | +0.28(+2.71%) |
Dec 12, 2017 | 10.37 | 10.51 | 10.37 | 10.40 | 55,058 | +0.06(+0.54%) |
Dec 11, 2017 | 10.35 | 10.40 | 10.32 | 10.35 | 168,050 | +0.03(+0.27%) |
Dec 08, 2017 | 10.40 | 10.40 | 10.20 | 10.32 | 146,531 | -0.08(-0.81%) |
Dec 07, 2017 | 10.54 | 10.63 | 10.37 | 10.40 | 161,292 | -0.20(-1.86%) |
Dec 06, 2017 | 10.60 | 10.68 | 10.40 | 10.60 | 167,509 | -0.08(-0.79%) |
Dec 05, 2017 | 10.51 | 10.82 | 10.32 | 10.68 | 512,268 | +0.25(+2.43%) |
Dec 04, 2017 | 10.20 | 10.54 | 9.838 | 10.43 | 276,479 | +0.34(+3.35%) |
Dec 01, 2017 | 10.18 | 10.29 | 9.866 | 10.09 | 239,407 | -0.06(-0.56%) |
Nov 30, 2017 | 10.54 | 10.60 | 10.15 | 10.15 | 369,768 | -0.37(-3.49%) |
Nov 29, 2017 | 10.54 | 10.60 | 10.43 | 10.51 | 122,657 | +0.03(+0.27%) |
Nov 28, 2017 | 10.46 | 10.60 | 10.35 | 10.49 | 120,524 | +0.08(+0.81%) |
Nov 27, 2017 | 10.40 | 10.54 | 10.35 | 10.40 | 157,368 | -0.03(-0.27%) |
Nov 24, 2017 | 10.60 | 10.63 | 10.35 | 10.43 | 75,394 | -0.11(-1.07%) |
Nov 22, 2017 | 10.43 | 10.66 | 10.37 | 10.54 | 155,396 | +0.06(+0.54%) |
Nov 21, 2017 | 10.26 | 10.54 | 10.23 | 10.49 | 177,619 | +0.38(+3.74%) |
Nov 20, 2017 | 9.969 | 10.16 | 9.941 | 10.11 | 181,068 | +0.14(+1.40%) |
Nov 17, 2017 | 9.661 | 10.02 | 9.661 | 9.969 | 162,077 | +0.25(+2.59%) |
Nov 16, 2017 | 9.521 | 9.941 | 9.381 | 9.717 | 172,071 | +0.25(+2.66%) |
Nov 15, 2017 | 9.437 | 9.666 | 9.353 | 9.465 | 232,983 | -0.08(-0.88%) |
Nov 14, 2017 | 9.297 | 9.829 | 9.297 | 9.549 | 162,775 | +0.22(+2.40%) |
Nov 13, 2017 | 9.241 | 9.381 | 9.129 | 9.325 | 98,204 | +0.08(+0.91%) |
Nov 10, 2017 | 9.045 | 9.283 | 8.989 | 9.241 | 208,944 | +0.17(+1.85%) |
Nov 09, 2017 | 8.989 | 9.185 | 8.821 | 9.073 | 315,153 | +0.17(+1.89%) |
Nov 08, 2017 | 9.017 | 9.101 | 8.877 | 8.905 | 160,166 | -0.14(-1.55%) |
Nov 07, 2017 | 9.213 | 9.241 | 8.821 | 9.045 | 353,351 | -0.20(-2.12%) |
Nov 06, 2017 | 9.269 | 9.437 | 8.933 | 9.241 | 235,378 | -0.03(-0.30%) |
Nov 03, 2017 | 9.213 | 9.297 | 9.168 | 9.269 | 148,710 | -0.03(-0.30%) |
Nov 02, 2017 | 9.325 | 9.353 | 9.157 | 9.297 | 132,020 | -0.03(-0.30%) |