Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.95 | 11.09 | 10.85 | 11.00 | 28,739 | +0.15(+1.35%) |
Jan 30, 2018 | 10.98 | 11.00 | 10.85 | 10.85 | 24,849 | -0.15(-1.36%) |
Jan 29, 2018 | 11.25 | 11.25 | 10.95 | 11.00 | 39,653 | -0.24(-2.14%) |
Jan 26, 2018 | 11.02 | 11.35 | 11.02 | 11.24 | 47,028 | -0.06(-0.53%) |
Jan 25, 2018 | 11.46 | 11.54 | 11.30 | 11.30 | 25,910 | -0.06(-0.53%) |
Jan 24, 2018 | 11.08 | 11.46 | 11.08 | 11.36 | 25,072 | +0.08(+0.71%) |
Jan 23, 2018 | 11.51 | 11.51 | 11.27 | 11.28 | 22,193 | -0.21(-1.83%) |
Jan 22, 2018 | 11.65 | 11.76 | 11.29 | 11.49 | 36,729 | -0.11(-0.95%) |
Jan 19, 2018 | 11.60 | 11.82 | 11.40 | 11.60 | 32,350 | +0.05(+0.42%) |
Jan 18, 2018 | 11.92 | 12.04 | 11.49 | 11.55 | 30,979 | -0.37(-3.14%) |
Jan 17, 2018 | 12.00 | 12.15 | 11.88 | 11.93 | 24,308 | -0.18(-1.52%) |
Jan 16, 2018 | 12.22 | 12.50 | 12.09 | 12.11 | 69,987 | -0.10(-0.83%) |
Jan 12, 2018 | 12.21 | 12.21 | 12.21 | 0 | +0.09(+0.74%) | |
Jan 11, 2018 | 11.90 | 12.32 | 11.90 | 12.12 | 16,865 | -0.08(-0.66%) |
Jan 10, 2018 | 12.01 | 12.29 | 11.96 | 12.20 | 27,064 | +0.18(+1.50%) |
Jan 09, 2018 | 11.79 | 12.15 | 11.79 | 12.02 | 26,713 | +0.13(+1.10%) |
Jan 08, 2018 | 11.75 | 11.95 | 11.66 | 11.89 | 25,677 | +0.21(+1.78%) |
Jan 05, 2018 | 11.69 | 11.83 | 11.68 | 11.68 | 23,737 | -0.01(-0.09%) |
Jan 04, 2018 | 11.70 | 11.79 | 11.35 | 11.69 | 42,486 | -0.05(-0.43%) |
Jan 03, 2018 | 12.15 | 12.15 | 11.72 | 11.74 | 39,243 | -0.28(-2.30%) |
Jan 02, 2018 | 11.89 | 12.04 | 11.87 | 12.02 | 43,674 | +0.13(+1.07%) |
Dec 29, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.15(+1.25%) | |
Dec 28, 2017 | 10.82 | 11.76 | 10.82 | 11.74 | 56,572 | +0.44(+3.92%) |
Dec 27, 2017 | 11.24 | 11.41 | 11.21 | 11.30 | 17,719 | +0.24(+2.21%) |
Dec 26, 2017 | 10.35 | 11.36 | 10.35 | 11.06 | 27,707 | -0.29(-2.59%) |
Dec 22, 2017 | 11.34 | 11.40 | 11.19 | 11.35 | 13,744 | -0.10(-0.90%) |
Dec 21, 2017 | 11.45 | 11.54 | 11.34 | 11.45 | 20,190 | +0.00(+0.02%) |
Dec 20, 2017 | 11.70 | 11.70 | 11.45 | 11.45 | 22,034 | -0.20(-1.72%) |
Dec 19, 2017 | 11.30 | 11.66 | 11.27 | 11.65 | 93,896 | +0.33(+2.91%) |
Dec 18, 2017 | 11.38 | 11.54 | 11.24 | 11.32 | 54,595 | -0.03(-0.26%) |
Dec 15, 2017 | 11.37 | 11.50 | 11.28 | 11.35 | 68,814 | +0.01(+0.09%) |
Dec 14, 2017 | 11.02 | 11.34 | 10.99 | 11.34 | 28,246 | +0.22(+2.00%) |
Dec 13, 2017 | 10.50 | 11.13 | 10.50 | 11.12 | 48,852 | +0.62(+5.89%) |
Dec 12, 2017 | 10.45 | 10.51 | 10.44 | 10.50 | 26,509 | +0.02(+0.15%) |
Dec 11, 2017 | 10.44 | 10.50 | 10.44 | 10.48 | 19,406 | +0.04(+0.42%) |
Dec 08, 2017 | 10.38 | 10.50 | 10.30 | 10.44 | 21,211 | +0.04(+0.38%) |
Dec 07, 2017 | 10.00 | 10.56 | 10.00 | 10.40 | 48,947 | +0.05(+0.50%) |
Dec 06, 2017 | 10.53 | 10.58 | 10.23 | 10.35 | 17,060 | -0.25(-2.38%) |
Dec 05, 2017 | 10.39 | 10.70 | 10.31 | 10.60 | 30,767 | +0.23(+2.17%) |
Dec 04, 2017 | 10.49 | 10.55 | 10.28 | 10.37 | 53,724 | +0.02(+0.23%) |
Dec 01, 2017 | 10.46 | 10.46 | 10.33 | 10.35 | 21,366 | +0.03(+0.26%) |
Nov 30, 2017 | 10.17 | 10.39 | 10.13 | 10.32 | 25,514 | +0.17(+1.71%) |
Nov 29, 2017 | 10.24 | 10.24 | 10.08 | 10.15 | 23,135 | -0.16(-1.55%) |
Nov 28, 2017 | 10.05 | 10.43 | 9.927 | 10.31 | 58,813 | +0.10(+0.96%) |
Nov 27, 2017 | 10.14 | 10.25 | 10.02 | 10.21 | 58,989 | +0.20(+2.01%) |
Nov 24, 2017 | 10.13 | 10.14 | 9.802 | 10.01 | 63,653 | +0.26(+2.67%) |
Nov 22, 2017 | 9.501 | 9.766 | 9.413 | 9.750 | 24,230 | +0.36(+3.83%) |
Nov 21, 2017 | 9.130 | 9.639 | 9.130 | 9.390 | 24,063 | +0.14(+1.49%) |
Nov 20, 2017 | 9.320 | 9.334 | 9.081 | 9.253 | 45,918 | -0.07(-0.76%) |
Nov 17, 2017 | 9.308 | 9.579 | 9.189 | 9.324 | 33,296 | +0.09(+1.02%) |
Nov 16, 2017 | 9.070 | 9.239 | 9.040 | 9.230 | 58,538 | +0.09(+0.98%) |
Nov 15, 2017 | 9.402 | 9.476 | 9.058 | 9.140 | 33,795 | -0.33(-3.47%) |
Nov 14, 2017 | 9.480 | 9.689 | 9.400 | 9.469 | 28,188 | -0.19(-1.97%) |
Nov 13, 2017 | 9.605 | 9.720 | 9.550 | 9.659 | 31,644 | +0.05(+0.51%) |
Nov 10, 2017 | 9.655 | 9.670 | 9.550 | 9.610 | 34,808 | -0.08(-0.85%) |
Nov 09, 2017 | 9.812 | 9.812 | 9.660 | 9.692 | 18,004 | -0.07(-0.70%) |
Nov 08, 2017 | 10.04 | 10.04 | 9.760 | 9.760 | 46,101 | -0.08(-0.83%) |
Nov 07, 2017 | 9.594 | 9.939 | 9.594 | 9.842 | 44,598 | +0.39(+4.15%) |
Nov 06, 2017 | 9.320 | 9.560 | 9.240 | 9.450 | 23,283 | +0.24(+2.61%) |
Nov 03, 2017 | 9.010 | 9.297 | 9.010 | 9.210 | 37,735 | +0.18(+2.01%) |
Nov 02, 2017 | 9.050 | 9.281 | 8.961 | 9.029 | 55,747 | -0.08(-0.90%) |