Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.74 | 10.85 | 10.62 | 10.74 | 82,235 | +0.01(+0.13%) |
Jan 30, 2018 | 10.71 | 10.85 | 10.65 | 10.72 | 74,816 | -0.04(-0.40%) |
Jan 29, 2018 | 10.80 | 10.88 | 10.68 | 10.77 | 36,453 | -0.09(-0.79%) |
Jan 26, 2018 | 10.85 | 11.03 | 10.77 | 10.85 | 70,277 | +0.03(+0.26%) |
Jan 25, 2018 | 11.03 | 11.03 | 10.74 | 10.83 | 80,955 | -0.09(-0.79%) |
Jan 24, 2018 | 11.28 | 11.28 | 10.88 | 10.91 | 96,766 | -0.34(-3.05%) |
Jan 23, 2018 | 11.14 | 11.34 | 11.14 | 11.25 | 78,750 | +0.06(+0.51%) |
Jan 22, 2018 | 11.25 | 11.25 | 11.08 | 11.20 | 73,591 | -0.06(-0.51%) |
Jan 19, 2018 | 11.03 | 11.40 | 10.97 | 11.25 | 136,088 | +0.23(+2.08%) |
Jan 18, 2018 | 11.08 | 11.17 | 10.91 | 11.03 | 48,952 | -0.09(-0.77%) |
Jan 17, 2018 | 10.77 | 11.37 | 10.71 | 11.11 | 101,395 | +0.34(+3.19%) |
Jan 16, 2018 | 10.94 | 11.08 | 10.71 | 10.77 | 90,301 | -0.09(-0.79%) |
Jan 12, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.31(+2.99%) | |
Jan 11, 2018 | 10.34 | 10.68 | 10.34 | 10.54 | 88,471 | +0.17(+1.66%) |
Jan 10, 2018 | 10.22 | 10.57 | 10.20 | 10.37 | 64,505 | +0.11(+1.12%) |
Jan 09, 2018 | 10.34 | 10.42 | 10.20 | 10.25 | 62,504 | -0.09(-0.83%) |
Jan 08, 2018 | 10.37 | 10.37 | 10.14 | 10.34 | 108,865 | -0.06(-0.55%) |
Jan 05, 2018 | 10.71 | 10.80 | 10.33 | 10.40 | 94,950 | -0.29(-2.68%) |
Jan 04, 2018 | 10.45 | 10.74 | 10.45 | 10.68 | 77,648 | +0.26(+2.47%) |
Jan 03, 2018 | 10.48 | 10.48 | 10.35 | 10.42 | 58,740 | -0.06(-0.55%) |
Jan 02, 2018 | 10.45 | 10.51 | 10.40 | 10.48 | 76,140 | +0.11(+1.11%) |
Dec 29, 2017 | 10.37 | 10.37 | 10.37 | 0 | -0.11(-1.09%) | |
Dec 28, 2017 | 10.45 | 10.51 | 10.42 | 10.48 | 65,357 | +0.06(+0.55%) |
Dec 27, 2017 | 10.45 | 10.57 | 10.37 | 10.42 | 51,842 | -0.03(-0.27%) |
Dec 26, 2017 | 10.60 | 10.68 | 10.42 | 10.45 | 65,704 | -0.17(-1.62%) |
Dec 22, 2017 | 10.80 | 10.83 | 10.57 | 10.62 | 108,996 | -0.17(-1.59%) |
Dec 21, 2017 | 10.74 | 11.00 | 10.65 | 10.80 | 117,906 | +0.11(+1.07%) |
Dec 20, 2017 | 10.74 | 10.77 | 10.57 | 10.68 | 98,147 | +0.00(+0.00%) |
Dec 19, 2017 | 10.85 | 10.91 | 10.63 | 10.68 | 120,261 | -0.17(-1.58%) |
Dec 18, 2017 | 11.05 | 11.11 | 10.77 | 10.85 | 93,541 | -0.14(-1.30%) |
Dec 15, 2017 | 10.74 | 11.14 | 10.74 | 11.00 | 350,929 | +0.26(+2.40%) |
Dec 14, 2017 | 10.85 | 10.88 | 10.62 | 10.74 | 90,739 | -0.11(-1.06%) |
Dec 13, 2017 | 10.60 | 11.03 | 10.60 | 10.85 | 162,701 | +0.29(+2.71%) |
Dec 12, 2017 | 10.54 | 10.68 | 10.53 | 10.57 | 54,197 | +0.06(+0.55%) |
Dec 11, 2017 | 10.51 | 10.57 | 10.48 | 10.51 | 165,420 | +0.03(+0.27%) |
Dec 08, 2017 | 10.57 | 10.57 | 10.37 | 10.48 | 144,238 | -0.09(-0.81%) |
Dec 07, 2017 | 10.71 | 10.80 | 10.54 | 10.57 | 158,768 | -0.20(-1.86%) |
Dec 06, 2017 | 10.77 | 10.85 | 10.57 | 10.77 | 164,887 | -0.09(-0.79%) |
Dec 05, 2017 | 10.68 | 11.00 | 10.48 | 10.85 | 504,251 | +0.26(+2.43%) |
Dec 04, 2017 | 10.37 | 10.71 | 9.995 | 10.60 | 272,152 | +0.34(+3.35%) |
Dec 01, 2017 | 10.34 | 10.45 | 10.02 | 10.25 | 235,660 | -0.06(-0.56%) |
Nov 30, 2017 | 10.71 | 10.77 | 10.31 | 10.31 | 363,981 | -0.37(-3.49%) |
Nov 29, 2017 | 10.71 | 10.77 | 10.60 | 10.68 | 120,738 | +0.03(+0.27%) |
Nov 28, 2017 | 10.62 | 10.77 | 10.51 | 10.65 | 118,637 | +0.09(+0.81%) |
Nov 27, 2017 | 10.57 | 10.71 | 10.51 | 10.57 | 154,906 | -0.03(-0.27%) |
Nov 24, 2017 | 10.77 | 10.80 | 10.51 | 10.60 | 74,214 | -0.11(-1.07%) |
Nov 22, 2017 | 10.60 | 10.83 | 10.54 | 10.71 | 152,964 | +0.06(+0.54%) |
Nov 21, 2017 | 10.42 | 10.71 | 10.40 | 10.65 | 174,839 | +0.38(+3.74%) |
Nov 20, 2017 | 10.13 | 10.33 | 10.10 | 10.27 | 178,234 | +0.14(+1.41%) |
Nov 17, 2017 | 9.814 | 10.18 | 9.814 | 10.13 | 159,540 | +0.26(+2.59%) |
Nov 16, 2017 | 9.672 | 10.10 | 9.530 | 9.871 | 169,378 | +0.26(+2.66%) |
Nov 15, 2017 | 9.587 | 9.820 | 9.501 | 9.615 | 229,337 | -0.09(-0.88%) |
Nov 14, 2017 | 9.445 | 9.985 | 9.445 | 9.701 | 160,228 | +0.23(+2.40%) |
Nov 13, 2017 | 9.388 | 9.530 | 9.274 | 9.473 | 96,667 | +0.09(+0.91%) |
Nov 10, 2017 | 9.189 | 9.430 | 9.132 | 9.388 | 205,674 | +0.17(+1.85%) |
Nov 09, 2017 | 9.132 | 9.331 | 8.961 | 9.217 | 310,221 | +0.17(+1.89%) |
Nov 08, 2017 | 9.160 | 9.245 | 9.018 | 9.046 | 157,660 | -0.14(-1.55%) |
Nov 07, 2017 | 9.359 | 9.388 | 8.961 | 9.189 | 347,822 | -0.20(-2.12%) |
Nov 06, 2017 | 9.416 | 9.587 | 9.075 | 9.388 | 231,694 | -0.03(-0.30%) |
Nov 03, 2017 | 9.359 | 9.445 | 9.314 | 9.416 | 146,383 | -0.03(-0.30%) |
Nov 02, 2017 | 9.473 | 9.501 | 9.302 | 9.445 | 129,954 | -0.03(-0.30%) |