Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.25 | 10.34 | 10.18 | 10.23 | 255,779 | +0.01(+0.06%) |
Jan 30, 2018 | 10.29 | 10.29 | 10.16 | 10.22 | 265,845 | -0.10(-0.98%) |
Jan 29, 2018 | 10.39 | 10.42 | 10.32 | 10.32 | 202,803 | -0.08(-0.73%) |
Jan 26, 2018 | 10.35 | 10.40 | 10.35 | 10.40 | 109,990 | +0.06(+0.61%) |
Jan 25, 2018 | 10.35 | 10.35 | 10.30 | 10.34 | 108,794 | -0.01(-0.12%) |
Jan 24, 2018 | 10.38 | 10.40 | 10.29 | 10.35 | 167,208 | -0.01(-0.12%) |
Jan 23, 2018 | 10.29 | 10.36 | 10.28 | 10.36 | 178,983 | +0.10(+0.97%) |
Jan 22, 2018 | 10.21 | 10.26 | 10.19 | 10.26 | 142,464 | +0.06(+0.56%) |
Jan 19, 2018 | 10.15 | 10.20 | 10.12 | 10.20 | 143,123 | +0.08(+0.81%) |
Jan 18, 2018 | 10.19 | 10.19 | 10.11 | 10.12 | 180,756 | -0.03(-0.25%) |
Jan 17, 2018 | 10.13 | 10.19 | 10.10 | 10.15 | 153,871 | +0.05(+0.50%) |
Jan 16, 2018 | 10.17 | 10.24 | 10.10 | 10.10 | 301,103 | +0.03(+0.25%) |
Jan 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.09(+0.95%) | |
Jan 11, 2018 | 9.984 | 10.01 | 9.971 | 9.978 | 168,730 | +0.07(+0.70%) |
Jan 10, 2018 | 9.927 | 9.965 | 9.896 | 9.908 | 126,640 | +0.01(+0.13%) |
Jan 09, 2018 | 9.883 | 9.997 | 9.866 | 9.896 | 235,321 | +0.07(+0.71%) |
Jan 08, 2018 | 9.820 | 9.864 | 9.801 | 9.827 | 186,733 | +0.03(+0.32%) |
Jan 05, 2018 | 9.845 | 9.845 | 9.757 | 9.795 | 163,579 | -0.01(-0.13%) |
Jan 04, 2018 | 9.707 | 9.827 | 9.694 | 9.808 | 290,138 | +0.14(+1.50%) |
Jan 03, 2018 | 9.650 | 9.738 | 9.631 | 9.663 | 260,648 | +0.04(+0.39%) |
Jan 02, 2018 | 9.606 | 9.642 | 9.606 | 9.625 | 234,082 | +0.04(+0.39%) |
Dec 29, 2017 | 9.587 | 9.587 | 9.587 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 9.575 | 9.606 | 9.575 | 9.594 | 116,970 | +0.02(+0.20%) |
Dec 27, 2017 | 9.581 | 9.594 | 9.549 | 9.575 | 135,406 | +0.03(+0.26%) |
Dec 26, 2017 | 9.568 | 9.587 | 9.543 | 9.549 | 83,512 | -0.04(-0.46%) |
Dec 22, 2017 | 9.587 | 9.631 | 9.575 | 9.594 | 155,670 | +0.02(+0.20%) |
Dec 21, 2017 | 9.612 | 9.631 | 9.562 | 9.575 | 133,141 | -0.04(-0.41%) |
Dec 20, 2017 | 9.595 | 9.620 | 9.583 | 9.614 | 132,336 | +0.05(+0.52%) |
Dec 19, 2017 | 9.576 | 9.595 | 9.558 | 9.564 | 164,074 | -0.01(-0.07%) |
Dec 18, 2017 | 9.539 | 9.595 | 9.539 | 9.570 | 180,323 | +0.08(+0.79%) |
Dec 15, 2017 | 9.501 | 9.520 | 9.464 | 9.495 | 140,966 | +0.03(+0.26%) |
Dec 14, 2017 | 9.476 | 9.489 | 9.445 | 9.470 | 193,912 | -0.01(-0.07%) |
Dec 13, 2017 | 9.439 | 9.482 | 9.420 | 9.476 | 176,234 | +0.03(+0.30%) |
Dec 12, 2017 | 9.420 | 9.470 | 9.395 | 9.448 | 164,001 | +0.01(+0.10%) |
Dec 11, 2017 | 9.382 | 9.445 | 9.376 | 9.439 | 171,693 | +0.05(+0.53%) |
Dec 08, 2017 | 9.363 | 9.407 | 9.326 | 9.389 | 228,763 | +0.06(+0.60%) |
Dec 07, 2017 | 9.338 | 9.382 | 9.326 | 9.332 | 145,020 | +0.00(+0.00%) |
Dec 06, 2017 | 9.357 | 9.357 | 9.320 | 9.332 | 98,815 | -0.02(-0.20%) |
Dec 05, 2017 | 9.363 | 9.372 | 9.313 | 9.351 | 183,472 | -0.03(-0.27%) |
Dec 04, 2017 | 9.451 | 9.451 | 9.363 | 9.376 | 177,986 | -0.03(-0.33%) |
Dec 01, 2017 | 9.489 | 9.489 | 9.370 | 9.407 | 141,314 | -0.08(-0.79%) |
Nov 30, 2017 | 9.426 | 9.489 | 9.376 | 9.482 | 249,775 | +0.06(+0.66%) |
Nov 29, 2017 | 9.439 | 9.451 | 9.371 | 9.420 | 140,387 | -0.04(-0.40%) |
Nov 28, 2017 | 9.451 | 9.457 | 9.414 | 9.457 | 108,941 | +0.04(+0.40%) |
Nov 27, 2017 | 9.457 | 9.470 | 9.395 | 9.420 | 149,764 | -0.03(-0.33%) |
Nov 24, 2017 | 9.432 | 9.457 | 9.407 | 9.451 | 63,282 | +0.04(+0.40%) |
Nov 22, 2017 | 9.457 | 9.495 | 9.414 | 9.414 | 203,627 | -0.03(-0.33%) |
Nov 21, 2017 | 9.407 | 9.457 | 9.389 | 9.445 | 179,467 | +0.09(+0.92%) |
Nov 20, 2017 | 9.303 | 9.377 | 9.278 | 9.359 | 190,443 | +0.04(+0.40%) |
Nov 17, 2017 | 9.272 | 9.321 | 9.240 | 9.321 | 143,788 | +0.06(+0.60%) |
Nov 16, 2017 | 9.191 | 9.265 | 9.172 | 9.265 | 115,447 | +0.11(+1.16%) |
Nov 15, 2017 | 9.147 | 9.166 | 9.054 | 9.160 | 255,394 | -0.02(-0.18%) |
Nov 14, 2017 | 9.216 | 9.222 | 9.085 | 9.176 | 243,898 | -0.08(-0.90%) |
Nov 13, 2017 | 9.278 | 9.278 | 9.197 | 9.259 | 251,204 | -0.02(-0.20%) |
Nov 10, 2017 | 9.321 | 9.330 | 9.265 | 9.278 | 143,096 | -0.07(-0.73%) |
Nov 09, 2017 | 9.359 | 9.371 | 9.296 | 9.346 | 218,138 | -0.06(-0.66%) |
Nov 08, 2017 | 9.402 | 9.410 | 9.371 | 9.409 | 124,325 | -0.01(-0.07%) |
Nov 07, 2017 | 9.433 | 9.458 | 9.415 | 9.415 | 147,523 | -0.04(-0.40%) |
Nov 06, 2017 | 9.377 | 9.465 | 9.377 | 9.452 | 200,184 | +0.06(+0.66%) |
Nov 03, 2017 | 9.365 | 9.409 | 9.340 | 9.390 | 133,661 | +0.01(+0.07%) |
Nov 02, 2017 | 9.433 | 9.433 | 9.340 | 9.384 | 154,932 | -0.03(-0.33%) |