Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.88 | 11.01 | 10.51 | 10.99 | 39,211 | +0.10(+0.87%) |
Jan 30, 2018 | 11.04 | 11.04 | 11.04 | 10.89 | 34,880 | -0.13(-1.22%) |
Jan 29, 2018 | 11.43 | 11.46 | 11.01 | 11.03 | 10,471 | -0.47(-4.09%) |
Jan 26, 2018 | 11.17 | 11.50 | 11.06 | 11.50 | 13,290 | +0.46(+4.17%) |
Jan 25, 2018 | 10.99 | 11.09 | 10.76 | 11.04 | 51,968 | -0.13(-1.16%) |
Jan 24, 2018 | 11.45 | 11.53 | 11.03 | 11.17 | 28,823 | -0.28(-2.40%) |
Jan 23, 2018 | 11.45 | 11.57 | 11.02 | 11.45 | 48,320 | +0.03(+0.22%) |
Jan 22, 2018 | 11.15 | 11.47 | 11.07 | 11.42 | 24,346 | +0.25(+2.24%) |
Jan 19, 2018 | 10.74 | 11.18 | 10.71 | 11.17 | 30,837 | +0.54(+5.08%) |
Jan 18, 2018 | 10.38 | 10.73 | 10.32 | 10.63 | 26,595 | +0.23(+2.21%) |
Jan 17, 2018 | 10.28 | 10.58 | 10.22 | 10.40 | 14,626 | +0.06(+0.58%) |
Jan 16, 2018 | 10.25 | 10.39 | 10.25 | 10.34 | 25,773 | +0.12(+1.17%) |
Jan 12, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.08(+0.79%) | |
Jan 11, 2018 | 10.02 | 10.20 | 9.920 | 10.14 | 10,990 | +0.15(+1.50%) |
Jan 10, 2018 | 9.920 | 10.10 | 9.760 | 9.990 | 31,664 | -0.17(-1.67%) |
Jan 09, 2018 | 10.12 | 10.33 | 9.900 | 10.16 | 26,282 | +0.04(+0.40%) |
Jan 08, 2018 | 9.910 | 10.27 | 9.910 | 10.12 | 21,406 | -0.01(-0.10%) |
Jan 05, 2018 | 10.12 | 10.13 | 9.990 | 10.13 | 5,457 | +0.01(+0.10%) |
Jan 04, 2018 | 10.12 | 10.20 | 9.991 | 10.12 | 13,563 | -0.01(-0.10%) |
Jan 03, 2018 | 10.00 | 10.20 | 9.850 | 10.13 | 33,924 | +0.13(+1.30%) |
Jan 02, 2018 | 10.11 | 10.35 | 10.00 | 10.00 | 32,274 | -0.12(-1.19%) |
Dec 29, 2017 | 10.12 | 10.12 | 10.12 | 0 | +0.06(+0.60%) | |
Dec 28, 2017 | 10.00 | 10.27 | 10.00 | 10.06 | 16,849 | +0.03(+0.30%) |
Dec 27, 2017 | 10.29 | 10.29 | 10.00 | 10.03 | 10,304 | +0.02(+0.20%) |
Dec 26, 2017 | 10.11 | 10.22 | 10.01 | 10.01 | 12,052 | -0.06(-0.60%) |
Dec 22, 2017 | 9.985 | 10.14 | 9.960 | 10.07 | 18,053 | +0.12(+1.21%) |
Dec 21, 2017 | 9.940 | 10.18 | 9.940 | 9.950 | 25,979 | -0.04(-0.40%) |
Dec 20, 2017 | 9.990 | 10.05 | 9.960 | 9.990 | 16,235 | +0.00(+0.00%) |
Dec 19, 2017 | 9.980 | 10.08 | 9.960 | 9.990 | 38,247 | -0.02(-0.20%) |
Dec 18, 2017 | 10.06 | 10.18 | 10.00 | 10.01 | 18,774 | -0.04(-0.40%) |
Dec 15, 2017 | 10.15 | 10.20 | 9.820 | 10.05 | 27,560 | +0.04(+0.40%) |
Dec 14, 2017 | 10.25 | 10.39 | 9.860 | 10.01 | 46,260 | +0.05(+0.50%) |
Dec 13, 2017 | 10.13 | 10.15 | 9.950 | 9.960 | 11,491 | -0.02(-0.20%) |
Dec 12, 2017 | 9.980 | 10.05 | 9.950 | 9.980 | 7,673 | -0.01(-0.10%) |
Dec 11, 2017 | 10.02 | 10.02 | 9.831 | 9.990 | 65,031 | -0.02(-0.20%) |
Dec 08, 2017 | 9.950 | 10.14 | 9.850 | 10.01 | 39,508 | +0.07(+0.70%) |
Dec 07, 2017 | 10.00 | 10.09 | 9.850 | 9.940 | 14,216 | -0.05(-0.50%) |
Dec 06, 2017 | 10.14 | 10.29 | 9.990 | 9.990 | 8,207 | -0.15(-1.48%) |
Dec 05, 2017 | 10.18 | 10.18 | 9.960 | 10.14 | 33,678 | +0.09(+0.90%) |
Dec 04, 2017 | 9.970 | 10.12 | 9.820 | 10.05 | 24,783 | +0.09(+0.90%) |
Dec 01, 2017 | 9.870 | 10.11 | 9.840 | 9.960 | 16,961 | +0.10(+1.01%) |
Nov 30, 2017 | 9.950 | 10.08 | 9.850 | 9.860 | 21,433 | -0.10(-1.00%) |
Nov 29, 2017 | 10.16 | 10.16 | 9.820 | 9.960 | 13,166 | -0.20(-1.97%) |
Nov 28, 2017 | 10.38 | 10.45 | 9.910 | 10.16 | 44,064 | -0.23(-2.21%) |
Nov 27, 2017 | 10.15 | 10.50 | 10.15 | 10.39 | 14,165 | -0.26(-2.44%) |
Nov 24, 2017 | 10.74 | 10.77 | 9.925 | 10.65 | 12,289 | +0.21(+2.01%) |
Nov 22, 2017 | 10.38 | 10.62 | 10.12 | 10.44 | 20,636 | +0.30(+2.96%) |
Nov 21, 2017 | 10.02 | 10.22 | 10.02 | 10.14 | 16,446 | +0.07(+0.70%) |
Nov 20, 2017 | 10.01 | 10.27 | 10.00 | 10.07 | 11,579 | -0.04(-0.40%) |
Nov 17, 2017 | 10.00 | 10.21 | 10.00 | 10.11 | 12,064 | +0.09(+0.90%) |
Nov 16, 2017 | 9.850 | 10.11 | 9.840 | 10.02 | 70,463 | +0.13(+1.31%) |
Nov 15, 2017 | 9.900 | 9.900 | 9.689 | 9.890 | 24,743 | +0.00(+0.00%) |
Nov 14, 2017 | 9.900 | 10.12 | 9.530 | 9.890 | 24,008 | +0.09(+0.92%) |
Nov 13, 2017 | 10.03 | 10.33 | 9.720 | 9.800 | 70,389 | -0.61(-5.86%) |
Nov 10, 2017 | 10.32 | 10.41 | 9.850 | 10.41 | 41,753 | -0.01(-0.10%) |
Nov 09, 2017 | 10.32 | 10.42 | 9.980 | 10.42 | 49,457 | +0.06(+0.58%) |
Nov 08, 2017 | 10.51 | 10.51 | 9.790 | 10.36 | 25,534 | +0.35(+3.50%) |
Nov 07, 2017 | 9.915 | 10.28 | 9.900 | 10.01 | 42,732 | -0.51(-4.85%) |
Nov 06, 2017 | 10.20 | 10.53 | 10.13 | 10.52 | 10,664 | +0.31(+3.04%) |
Nov 03, 2017 | 10.35 | 10.35 | 9.115 | 10.21 | 93,096 | +0.27(+2.72%) |
Nov 02, 2017 | 9.970 | 10.04 | 9.837 | 9.940 | 21,136 | -0.10(-1.00%) |