Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.69 | 10.89 | 10.62 | 10.72 | 9,957,685 | +0.11(+1.01%) |
Jan 30, 2018 | 10.65 | 10.71 | 10.54 | 10.61 | 10,473,812 | -0.21(-1.98%) |
Jan 29, 2018 | 10.89 | 10.89 | 10.77 | 10.83 | 3,986,967 | -0.13(-1.16%) |
Jan 26, 2018 | 10.81 | 10.96 | 10.81 | 10.96 | 4,381,443 | +0.11(+0.99%) |
Jan 25, 2018 | 10.87 | 10.89 | 10.84 | 10.85 | 7,522,824 | +0.12(+1.09%) |
Jan 24, 2018 | 10.82 | 10.83 | 10.67 | 10.73 | 6,091,684 | -0.10(-0.90%) |
Jan 23, 2018 | 10.91 | 10.98 | 10.81 | 10.83 | 11,510,894 | +0.13(+1.19%) |
Jan 22, 2018 | 10.65 | 10.74 | 10.57 | 10.70 | 5,694,581 | +0.03(+0.27%) |
Jan 19, 2018 | 10.70 | 10.74 | 10.62 | 10.67 | 5,867,850 | +0.24(+2.34%) |
Jan 18, 2018 | 10.56 | 10.64 | 10.43 | 10.43 | 7,331,294 | -0.23(-2.20%) |
Jan 17, 2018 | 10.58 | 10.69 | 10.52 | 10.66 | 18,236,982 | +0.40(+3.90%) |
Jan 16, 2018 | 10.08 | 10.31 | 10.08 | 10.26 | 15,439,314 | +0.52(+5.31%) |
Jan 12, 2018 | 9.745 | 9.745 | 9.745 | 0 | +0.21(+2.25%) | |
Jan 11, 2018 | 9.432 | 9.540 | 9.422 | 9.530 | 5,115,708 | +0.05(+0.52%) |
Jan 10, 2018 | 9.481 | 9.530 | 9.461 | 9.481 | 4,186,065 | -0.11(-1.12%) |
Jan 09, 2018 | 9.540 | 9.608 | 9.530 | 9.588 | 3,846,119 | -0.03(-0.30%) |
Jan 08, 2018 | 9.618 | 9.627 | 9.540 | 9.618 | 5,330,206 | +0.01(+0.10%) |
Jan 05, 2018 | 9.588 | 9.618 | 9.471 | 9.608 | 10,137,453 | +0.02(+0.20%) |
Jan 04, 2018 | 9.637 | 9.676 | 9.569 | 9.588 | 5,645,456 | -0.03(-0.30%) |
Jan 03, 2018 | 9.647 | 9.667 | 9.598 | 9.618 | 6,299,297 | -0.02(-0.20%) |
Jan 02, 2018 | 9.549 | 9.647 | 9.471 | 9.637 | 6,659,208 | +0.14(+1.44%) |
Dec 29, 2017 | 9.501 | 9.501 | 9.501 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.481 | 9.564 | 9.461 | 9.520 | 3,285,141 | +0.11(+1.14%) |
Dec 27, 2017 | 9.491 | 9.491 | 9.418 | 9.413 | 2,792,010 | -0.17(-1.73%) |
Dec 26, 2017 | 9.559 | 9.598 | 9.554 | 9.579 | 1,537,389 | +0.02(+0.20%) |
Dec 22, 2017 | 9.549 | 9.588 | 9.520 | 9.559 | 1,713,993 | +0.01(+0.10%) |
Dec 21, 2017 | 9.520 | 9.578 | 9.520 | 9.549 | 3,363,771 | +0.04(+0.41%) |
Dec 20, 2017 | 9.530 | 9.530 | 9.442 | 9.510 | 4,387,301 | +0.02(+0.21%) |
Dec 19, 2017 | 9.461 | 9.530 | 9.422 | 9.491 | 5,270,885 | +0.14(+1.46%) |
Dec 18, 2017 | 9.383 | 9.427 | 9.315 | 9.354 | 3,023,509 | +0.10(+1.05%) |
Dec 15, 2017 | 9.295 | 9.295 | 9.178 | 9.256 | 4,441,225 | -0.08(-0.84%) |
Dec 14, 2017 | 9.295 | 9.393 | 9.295 | 9.335 | 5,270,405 | +0.13(+1.38%) |
Dec 13, 2017 | 9.247 | 9.247 | 9.159 | 9.208 | 7,961,424 | -0.17(-1.77%) |
Dec 12, 2017 | 9.315 | 9.403 | 9.266 | 9.374 | 8,283,655 | -0.11(-1.13%) |
Dec 11, 2017 | 9.481 | 9.491 | 9.383 | 9.481 | 5,016,200 | +0.08(+0.83%) |
Dec 08, 2017 | 9.374 | 9.403 | 9.305 | 9.403 | 3,972,880 | +0.12(+1.26%) |
Dec 07, 2017 | 9.227 | 9.295 | 9.208 | 9.286 | 4,709,881 | +0.18(+1.93%) |
Dec 06, 2017 | 9.081 | 9.159 | 9.042 | 9.110 | 8,169,415 | -0.11(-1.17%) |
Dec 05, 2017 | 9.139 | 9.217 | 9.130 | 9.217 | 5,283,909 | +0.09(+0.96%) |
Dec 04, 2017 | 9.227 | 9.247 | 9.198 | 9.130 | 4,536,637 | -0.03(-0.32%) |
Dec 01, 2017 | 9.208 | 9.247 | 9.139 | 9.159 | 7,602,302 | -0.16(-1.68%) |
Nov 30, 2017 | 9.315 | 9.354 | 9.247 | 9.315 | 7,196,095 | -0.16(-1.65%) |
Nov 29, 2017 | 9.481 | 9.481 | 9.393 | 9.471 | 6,810,466 | +0.06(+0.62%) |
Nov 28, 2017 | 9.442 | 9.442 | 9.383 | 9.413 | 4,456,405 | -0.04(-0.41%) |
Nov 27, 2017 | 9.510 | 9.530 | 9.422 | 9.452 | 6,522,053 | -0.11(-1.12%) |
Nov 24, 2017 | 9.530 | 9.598 | 9.491 | 9.559 | 3,548,175 | +0.04(+0.41%) |
Nov 22, 2017 | 9.491 | 9.520 | 9.452 | 9.520 | 5,638,439 | +0.02(+0.21%) |
Nov 21, 2017 | 9.510 | 9.540 | 9.471 | 9.501 | 7,287,286 | +0.11(+1.14%) |
Nov 20, 2017 | 9.559 | 9.559 | 9.335 | 9.393 | 9,517,928 | -0.26(-2.73%) |
Nov 17, 2017 | 9.618 | 9.696 | 9.559 | 9.657 | 10,643,820 | +0.17(+1.75%) |
Nov 16, 2017 | 9.432 | 9.491 | 9.374 | 9.491 | 5,812,014 | +0.15(+1.57%) |
Nov 15, 2017 | 9.305 | 9.383 | 9.286 | 9.344 | 5,524,868 | +0.04(+0.42%) |
Nov 14, 2017 | 9.237 | 9.315 | 9.198 | 9.305 | 6,761,235 | +0.07(+0.74%) |
Nov 13, 2017 | 9.247 | 9.286 | 9.188 | 9.237 | 6,129,873 | -0.15(-1.56%) |
Nov 10, 2017 | 9.413 | 9.461 | 9.364 | 9.383 | 10,210,474 | +0.17(+1.80%) |
Nov 09, 2017 | 9.198 | 9.247 | 9.159 | 9.217 | 9,021,223 | +0.10(+1.07%) |
Nov 08, 2017 | 9.130 | 9.188 | 9.081 | 9.120 | 8,136,722 | -0.04(-0.43%) |
Nov 07, 2017 | 9.266 | 9.276 | 9.139 | 9.159 | 8,746,146 | -0.31(-3.30%) |
Nov 06, 2017 | 9.344 | 9.501 | 9.344 | 9.471 | 8,381,120 | +0.14(+1.46%) |
Nov 03, 2017 | 9.383 | 9.422 | 9.295 | 9.335 | 10,043,181 | -0.07(-0.73%) |
Nov 02, 2017 | 9.354 | 9.422 | 9.344 | 9.403 | 9,068,942 | +0.12(+1.26%) |