Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.54 | 10.54 | 9.211 | 9.454 | 103,890 | -1.41(-12.99%) |
Jan 30, 2018 | 11.48 | 11.48 | 10.64 | 10.87 | 21,046 | -0.65(-5.64%) |
Jan 29, 2018 | 11.52 | 11.58 | 11.43 | 11.52 | 5,965 | +0.08(+0.74%) |
Jan 26, 2018 | 11.49 | 11.61 | 11.43 | 11.43 | 4,230 | -0.05(-0.47%) |
Jan 25, 2018 | 11.75 | 11.79 | 11.45 | 11.49 | 4,631 | -0.24(-2.05%) |
Jan 24, 2018 | 11.55 | 11.85 | 11.39 | 11.73 | 13,354 | +0.15(+1.30%) |
Jan 23, 2018 | 11.24 | 11.58 | 11.24 | 11.58 | 20,998 | +0.30(+2.67%) |
Jan 22, 2018 | 11.00 | 11.36 | 11.00 | 11.27 | 8,777 | +0.33(+3.02%) |
Jan 19, 2018 | 10.91 | 11.13 | 10.91 | 10.94 | 8,617 | +0.00(+0.00%) |
Jan 18, 2018 | 11.00 | 11.00 | 10.88 | 10.94 | 7,797 | +0.06(+0.55%) |
Jan 17, 2018 | 10.94 | 11.06 | 10.49 | 10.88 | 6,464 | +0.12(+1.12%) |
Jan 16, 2018 | 10.79 | 11.21 | 10.49 | 10.76 | 11,371 | -0.06(-0.56%) |
Jan 12, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.58 | 10.96 | 10.58 | 10.82 | 11,872 | +0.24(+2.27%) |
Jan 10, 2018 | 10.76 | 10.76 | 10.61 | 10.58 | 13,009 | -0.09(-0.85%) |
Jan 09, 2018 | 10.97 | 11.38 | 10.55 | 10.67 | 15,713 | -0.31(-2.79%) |
Jan 08, 2018 | 11.73 | 11.73 | 10.98 | 10.98 | 27,246 | -0.78(-6.60%) |
Jan 05, 2018 | 11.88 | 11.88 | 11.70 | 11.76 | 4,037 | +0.06(+0.51%) |
Jan 04, 2018 | 11.82 | 11.94 | 11.46 | 11.70 | 16,122 | +0.09(+0.78%) |
Jan 03, 2018 | 11.33 | 11.94 | 11.27 | 11.61 | 17,438 | +0.39(+3.49%) |
Jan 02, 2018 | 10.91 | 11.27 | 10.91 | 11.21 | 29,194 | +0.12(+1.08%) |
Dec 29, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.37 | 10.82 | 10.37 | 10.64 | 14,483 | +0.20(+1.87%) |
Dec 27, 2017 | 10.36 | 10.75 | 10.36 | 10.45 | 24,603 | -0.21(-1.96%) |
Dec 26, 2017 | 10.42 | 10.68 | 10.21 | 10.66 | 15,623 | +0.33(+3.18%) |
Dec 22, 2017 | 9.911 | 10.33 | 9.672 | 10.33 | 33,763 | +0.32(+3.15%) |
Dec 21, 2017 | 9.553 | 10.15 | 9.391 | 10.01 | 20,725 | +0.49(+5.15%) |
Dec 20, 2017 | 8.657 | 9.553 | 8.627 | 9.523 | 60,034 | +0.87(+10.00%) |
Dec 19, 2017 | 9.135 | 9.194 | 8.657 | 8.657 | 21,439 | -0.48(-5.23%) |
Dec 18, 2017 | 9.135 | 9.344 | 9.135 | 9.135 | 9,614 | +0.09(+0.99%) |
Dec 15, 2017 | 8.985 | 9.427 | 8.896 | 9.045 | 14,324 | +0.12(+1.34%) |
Dec 14, 2017 | 9.284 | 9.284 | 8.853 | 8.926 | 9,800 | -0.33(-3.55%) |
Dec 13, 2017 | 9.276 | 9.431 | 9.105 | 9.254 | 8,434 | +0.03(+0.32%) |
Dec 12, 2017 | 9.135 | 9.821 | 8.717 | 9.224 | 50,003 | +0.03(+0.32%) |
Dec 11, 2017 | 9.194 | 9.284 | 9.165 | 9.194 | 6,723 | +0.00(+0.00%) |
Dec 08, 2017 | 9.285 | 9.433 | 9.194 | 9.194 | 5,944 | -0.12(-1.28%) |
Dec 07, 2017 | 9.224 | 9.433 | 9.224 | 9.314 | 9,846 | +0.12(+1.30%) |
Dec 06, 2017 | 9.406 | 9.788 | 9.194 | 9.194 | 16,015 | -0.29(-3.10%) |
Dec 05, 2017 | 9.672 | 9.821 | 9.280 | 9.489 | 18,446 | -0.21(-2.20%) |
Dec 04, 2017 | 9.732 | 9.948 | 9.672 | 9.702 | 11,258 | -0.12(-1.22%) |
Dec 01, 2017 | 10.31 | 10.31 | 9.556 | 9.821 | 20,132 | -0.57(-5.46%) |
Nov 30, 2017 | 10.23 | 10.39 | 10.17 | 10.39 | 17,605 | +0.24(+2.35%) |
Nov 29, 2017 | 10.45 | 10.45 | 10.09 | 10.15 | 17,230 | -0.33(-3.18%) |
Nov 28, 2017 | 10.63 | 10.63 | 10.36 | 10.48 | 20,676 | +0.09(+0.85%) |
Nov 27, 2017 | 10.51 | 10.51 | 10.34 | 10.39 | 14,887 | -0.10(-0.99%) |
Nov 24, 2017 | 10.19 | 10.66 | 10.19 | 10.50 | 31,649 | +0.34(+3.35%) |
Nov 22, 2017 | 10.25 | 10.25 | 9.832 | 10.16 | 14,794 | -0.09(-0.87%) |
Nov 21, 2017 | 10.11 | 10.42 | 10.11 | 10.25 | 35,600 | +0.12(+1.17%) |
Nov 20, 2017 | 9.476 | 10.25 | 9.476 | 10.13 | 49,194 | +0.65(+6.88%) |
Nov 17, 2017 | 9.506 | 9.541 | 9.269 | 9.476 | 7,174 | -0.15(-1.51%) |
Nov 16, 2017 | 9.320 | 9.624 | 9.320 | 9.621 | 3,125 | +0.35(+3.77%) |
Nov 15, 2017 | 9.210 | 9.387 | 9.188 | 9.272 | 7,412 | -0.32(-3.36%) |
Nov 14, 2017 | 9.476 | 9.605 | 9.476 | 9.595 | 10,189 | +0.21(+2.21%) |
Nov 13, 2017 | 9.417 | 9.417 | 9.358 | 9.387 | 1,382 | -0.03(-0.31%) |
Nov 10, 2017 | 9.094 | 9.476 | 9.094 | 9.417 | 5,622 | +0.06(+0.63%) |
Nov 09, 2017 | 9.174 | 9.358 | 9.121 | 9.358 | 9,495 | -0.10(-1.11%) |
Nov 08, 2017 | 9.269 | 9.624 | 9.032 | 9.462 | 19,347 | +0.31(+3.41%) |
Nov 07, 2017 | 9.080 | 9.150 | 9.017 | 9.150 | 5,467 | +0.12(+1.31%) |
Nov 06, 2017 | 8.588 | 9.121 | 8.583 | 9.032 | 21,878 | +0.33(+3.74%) |
Nov 03, 2017 | 8.943 | 8.943 | 8.617 | 8.706 | 16,643 | -0.39(-4.32%) |
Nov 02, 2017 | 9.226 | 9.226 | 8.914 | 9.099 | 13,927 | -0.11(-1.20%) |