Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.05 | 10.08 | 9.902 | 9.988 | 272,857 | +0.02(+0.20%) |
Jan 30, 2018 | 9.968 | 9.981 | 9.853 | 9.968 | 307,743 | -0.05(-0.53%) |
Jan 29, 2018 | 10.34 | 10.34 | 10.02 | 10.02 | 250,797 | -0.32(-3.13%) |
Jan 26, 2018 | 10.30 | 10.42 | 10.17 | 10.34 | 356,929 | +0.07(+0.71%) |
Jan 25, 2018 | 10.33 | 10.33 | 10.15 | 10.27 | 297,754 | +0.01(+0.13%) |
Jan 24, 2018 | 10.43 | 10.46 | 10.25 | 10.26 | 297,878 | -0.07(-0.70%) |
Jan 23, 2018 | 10.31 | 10.41 | 10.19 | 10.33 | 363,713 | +0.06(+0.58%) |
Jan 22, 2018 | 10.04 | 10.28 | 9.995 | 10.27 | 264,204 | +0.23(+2.30%) |
Jan 19, 2018 | 10.07 | 10.11 | 9.945 | 10.04 | 344,938 | +0.00(+0.00%) |
Jan 18, 2018 | 10.12 | 10.12 | 9.981 | 10.04 | 337,344 | -0.10(-0.98%) |
Jan 17, 2018 | 10.32 | 10.32 | 10.00 | 10.14 | 466,690 | -0.09(-0.90%) |
Jan 16, 2018 | 10.56 | 10.81 | 10.22 | 10.23 | 1,445,553 | -0.30(-2.88%) |
Jan 12, 2018 | 10.54 | 10.54 | 10.54 | 0 | +0.30(+2.90%) | |
Jan 11, 2018 | 9.902 | 10.25 | 9.887 | 10.24 | 1,237,390 | +0.37(+3.75%) |
Jan 10, 2018 | 9.876 | 9.869 | 1,050,736 | +0.11(+1.08%) | ||
Jan 09, 2018 | 9.862 | 9.862 | 9.711 | 9.763 | 456,688 | +0.05(+0.54%) |
Jan 08, 2018 | 9.651 | 9.796 | 9.585 | 9.711 | 272,079 | +0.05(+0.55%) |
Jan 05, 2018 | 9.836 | 9.836 | 9.605 | 9.658 | 265,936 | -0.17(-1.68%) |
Jan 04, 2018 | 9.836 | 9.895 | 9.769 | 9.823 | 286,568 | +0.02(+0.20%) |
Jan 03, 2018 | 9.645 | 9.902 | 9.621 | 9.803 | 414,359 | +0.20(+2.13%) |
Jan 02, 2018 | 9.394 | 9.678 | 9.394 | 9.598 | 412,138 | +0.21(+2.25%) |
Dec 29, 2017 | 9.387 | 9.387 | 9.387 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.394 | 9.453 | 9.361 | 9.407 | 685,700 | +0.01(+0.14%) |
Dec 27, 2017 | 9.493 | 9.493 | 9.321 | 9.394 | 412,673 | -0.05(-0.56%) |
Dec 26, 2017 | 9.433 | 9.493 | 9.374 | 9.447 | 490,013 | +0.03(+0.35%) |
Dec 22, 2017 | 9.361 | 9.493 | 9.288 | 9.414 | 571,187 | +0.04(+0.42%) |
Dec 21, 2017 | 9.374 | 9.499 | 9.288 | 9.374 | 512,538 | +0.00(+0.00%) |
Dec 20, 2017 | 9.539 | 9.539 | 9.334 | 9.374 | 478,642 | -0.13(-1.32%) |
Dec 19, 2017 | 9.572 | 9.631 | 9.466 | 9.499 | 368,309 | -0.05(-0.55%) |
Dec 18, 2017 | 9.631 | 9.777 | 9.546 | 9.552 | 441,464 | -0.06(-0.62%) |
Dec 15, 2017 | 9.724 | 9.749 | 9.499 | 9.612 | 1,365,402 | -0.11(-1.09%) |
Dec 14, 2017 | 9.704 | 9.806 | 9.651 | 9.717 | 529,453 | +0.01(+0.14%) |
Dec 13, 2017 | 9.763 | 9.787 | 9.638 | 9.704 | 400,264 | -0.03(-0.34%) |
Dec 12, 2017 | 9.803 | 9.889 | 9.691 | 9.737 | 526,808 | -0.07(-0.67%) |
Dec 11, 2017 | 9.724 | 9.902 | 9.724 | 9.803 | 1,019,179 | +0.14(+1.43%) |
Dec 08, 2017 | 9.915 | 9.915 | 9.625 | 9.664 | 457,556 | -0.12(-1.21%) |
Dec 07, 2017 | 9.763 | 9.965 | 9.737 | 9.783 | 631,375 | +0.02(+0.20%) |
Dec 06, 2017 | 9.750 | 9.955 | 9.704 | 9.763 | 361,342 | +0.01(+0.14%) |
Dec 05, 2017 | 9.638 | 9.823 | 9.638 | 9.750 | 272,741 | +0.11(+1.16%) |
Dec 04, 2017 | 9.704 | 9.770 | 9.618 | 9.638 | 299,723 | -0.01(-0.14%) |
Dec 01, 2017 | 9.816 | 9.816 | 9.513 | 9.651 | 782,953 | -0.24(-2.40%) |
Nov 30, 2017 | 9.803 | 9.981 | 9.770 | 9.889 | 608,211 | +0.16(+1.63%) |
Nov 29, 2017 | 9.889 | 10.01 | 9.612 | 9.730 | 480,951 | -0.17(-1.73%) |
Nov 28, 2017 | 9.895 | 10.02 | 9.823 | 9.902 | 279,579 | +0.03(+0.33%) |
Nov 27, 2017 | 9.902 | 9.955 | 9.829 | 9.869 | 351,288 | -0.03(-0.33%) |
Nov 24, 2017 | 10.03 | 10.04 | 9.843 | 9.902 | 154,154 | -0.10(-0.99%) |
Nov 22, 2017 | 9.882 | 10.06 | 9.877 | 10.00 | 414,619 | +0.18(+1.81%) |
Nov 21, 2017 | 10.02 | 10.09 | 9.678 | 9.823 | 802,678 | -0.12(-1.20%) |
Nov 20, 2017 | 10.01 | 10.10 | 9.796 | 9.942 | 237,240 | -0.09(-0.92%) |
Nov 17, 2017 | 9.928 | 10.05 | 9.770 | 10.03 | 205,989 | +0.17(+1.74%) |
Nov 16, 2017 | 10.02 | 10.02 | 9.770 | 9.862 | 190,944 | -0.06(-0.60%) |
Nov 15, 2017 | 9.810 | 9.948 | 9.651 | 9.922 | 182,018 | +0.11(+1.08%) |
Nov 14, 2017 | 9.829 | 9.902 | 9.744 | 9.816 | 331,571 | -0.10(-1.00%) |
Nov 13, 2017 | 10.02 | 10.09 | 9.843 | 9.915 | 198,715 | -0.11(-1.07%) |
Nov 10, 2017 | 10.05 | 10.20 | 10.00 | 10.02 | 277,951 | -0.03(-0.32%) |
Nov 09, 2017 | 10.10 | 10.24 | 10.02 | 10.05 | 289,869 | -0.05(-0.45%) |
Nov 08, 2017 | 10.16 | 10.26 | 10.08 | 10.10 | 228,524 | -0.05(-0.51%) |
Nov 07, 2017 | 10.20 | 10.24 | 10.09 | 10.15 | 209,490 | +0.01(+0.13%) |
Nov 06, 2017 | 10.04 | 10.18 | 9.967 | 10.14 | 193,952 | +0.15(+1.49%) |
Nov 03, 2017 | 9.938 | 10.07 | 9.861 | 9.990 | 128,476 | +0.08(+0.85%) |
Nov 02, 2017 | 10.02 | 10.22 | 9.854 | 9.906 | 372,715 | -0.07(-0.71%) |