Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.15 | 10.40 | 10.06 | 10.35 | 96,378 | +0.00(+0.00%) |
Jan 30, 2018 | 10.30 | 10.45 | 10.25 | 10.35 | 77,719 | -0.05(-0.48%) |
Jan 29, 2018 | 10.30 | 10.45 | 10.30 | 10.40 | 133,789 | +0.00(+0.00%) |
Jan 26, 2018 | 9.800 | 10.45 | 9.450 | 10.40 | 245,395 | +0.00(+0.00%) |
Jan 25, 2018 | 10.45 | 10.47 | 10.22 | 10.40 | 134,190 | +0.10(+0.97%) |
Jan 24, 2018 | 10.15 | 10.45 | 10.15 | 10.30 | 274,134 | +0.15(+1.48%) |
Jan 23, 2018 | 10.10 | 10.20 | 9.850 | 10.15 | 86,120 | +0.15(+1.50%) |
Jan 22, 2018 | 10.15 | 10.15 | 9.925 | 10.00 | 48,405 | -0.15(-1.48%) |
Jan 19, 2018 | 9.900 | 10.25 | 9.850 | 10.15 | 64,603 | +0.25(+2.53%) |
Jan 18, 2018 | 10.15 | 10.15 | 9.900 | 9.900 | 29,465 | -0.30(-2.94%) |
Jan 17, 2018 | 10.20 | 10.20 | 10.05 | 10.20 | 66,661 | +0.05(+0.49%) |
Jan 16, 2018 | 10.25 | 10.30 | 10.12 | 10.15 | 93,133 | -0.10(-0.98%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.30(+3.02%) | |
Jan 11, 2018 | 9.850 | 10.06 | 9.700 | 9.950 | 78,362 | +0.10(+1.02%) |
Jan 10, 2018 | 9.700 | 9.950 | 9.500 | 9.850 | 66,351 | +0.25(+2.60%) |
Jan 09, 2018 | 10.20 | 10.20 | 9.600 | 9.600 | 68,297 | -0.60(-5.88%) |
Jan 08, 2018 | 10.05 | 10.30 | 9.850 | 10.20 | 62,701 | +0.10(+0.99%) |
Jan 05, 2018 | 10.00 | 10.12 | 9.850 | 10.10 | 76,372 | +0.10(+1.00%) |
Jan 04, 2018 | 10.55 | 10.55 | 10.00 | 10.00 | 88,948 | -0.55(-5.21%) |
Jan 03, 2018 | 10.00 | 10.60 | 9.750 | 10.55 | 135,521 | +0.65(+6.57%) |
Jan 02, 2018 | 9.600 | 10.10 | 9.450 | 9.900 | 104,985 | +0.35(+3.66%) |
Dec 29, 2017 | 9.550 | 9.550 | 9.550 | 0 | -0.05(-0.52%) | |
Dec 28, 2017 | 9.650 | 9.750 | 9.500 | 9.600 | 65,193 | -0.05(-0.52%) |
Dec 27, 2017 | 9.700 | 10.00 | 9.550 | 9.650 | 103,616 | +0.00(+0.00%) |
Dec 26, 2017 | 9.800 | 9.850 | 9.550 | 9.650 | 69,229 | -0.10(-1.03%) |
Dec 22, 2017 | 9.800 | 9.900 | 9.750 | 9.750 | 66,893 | -0.10(-1.02%) |
Dec 21, 2017 | 9.800 | 9.900 | 9.750 | 9.850 | 94,027 | +0.05(+0.51%) |
Dec 20, 2017 | 9.850 | 9.900 | 9.750 | 9.800 | 52,803 | +0.05(+0.51%) |
Dec 19, 2017 | 9.850 | 10.00 | 9.660 | 9.750 | 120,053 | -0.15(-1.52%) |
Dec 18, 2017 | 9.900 | 10.15 | 9.850 | 9.900 | 103,702 | +0.10(+1.02%) |
Dec 15, 2017 | 9.800 | 10.20 | 9.750 | 9.800 | 419,489 | +0.00(+0.00%) |
Dec 14, 2017 | 9.950 | 10.00 | 9.700 | 9.800 | 82,599 | -0.15(-1.51%) |
Dec 13, 2017 | 10.15 | 10.20 | 9.950 | 9.950 | 87,991 | -0.12(-1.24%) |
Dec 12, 2017 | 10.10 | 10.15 | 9.950 | 10.07 | 71,433 | +0.07(+0.75%) |
Dec 11, 2017 | 9.500 | 10.30 | 9.500 | 10.00 | 214,760 | +0.55(+5.82%) |
Dec 08, 2017 | 9.650 | 9.679 | 9.290 | 9.450 | 80,272 | -0.25(-2.58%) |
Dec 07, 2017 | 9.650 | 9.800 | 9.600 | 9.700 | 49,626 | +0.00(+0.00%) |
Dec 06, 2017 | 9.600 | 9.750 | 9.500 | 9.700 | 97,578 | +0.05(+0.52%) |
Dec 05, 2017 | 9.800 | 9.950 | 9.550 | 9.650 | 52,125 | -0.15(-1.53%) |
Dec 04, 2017 | 10.10 | 10.25 | 9.750 | 9.800 | 104,372 | -0.15(-1.51%) |
Dec 01, 2017 | 10.25 | 10.25 | 9.950 | 9.950 | 61,980 | -0.30(-2.93%) |
Nov 30, 2017 | 10.40 | 10.45 | 10.10 | 10.25 | 95,241 | -0.20(-1.91%) |
Nov 29, 2017 | 10.30 | 10.50 | 10.00 | 10.45 | 82,209 | +0.12(+1.21%) |
Nov 28, 2017 | 10.00 | 10.50 | 9.910 | 10.32 | 112,470 | +0.02(+0.24%) |
Nov 27, 2017 | 10.35 | 10.70 | 10.25 | 10.30 | 83,787 | -0.10(-0.96%) |
Nov 24, 2017 | 10.45 | 10.45 | 10.20 | 10.40 | 24,735 | +0.05(+0.48%) |
Nov 22, 2017 | 10.10 | 10.45 | 10.10 | 10.35 | 181,930 | +0.30(+2.99%) |
Nov 21, 2017 | 10.20 | 10.40 | 9.950 | 10.05 | 98,943 | -0.10(-0.99%) |
Nov 20, 2017 | 9.600 | 10.20 | 9.600 | 10.15 | 45,983 | +0.40(+4.10%) |
Nov 17, 2017 | 9.850 | 9.700 | 9.750 | 55,429 | -0.10(-1.02%) | |
Nov 16, 2017 | 9.750 | 10.00 | 9.750 | 9.850 | 55,654 | +0.15(+1.55%) |
Nov 15, 2017 | 9.600 | 9.800 | 9.210 | 9.700 | 54,836 | +0.00(+0.00%) |
Nov 14, 2017 | 9.750 | 9.800 | 9.500 | 9.700 | 64,233 | -0.05(-0.51%) |
Nov 13, 2017 | 10.00 | 10.03 | 9.725 | 9.750 | 75,424 | -0.25(-2.50%) |
Nov 10, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 60,198 | -0.10(-0.99%) |
Nov 09, 2017 | 10.00 | 10.25 | 9.900 | 10.10 | 37,064 | +0.00(+0.00%) |
Nov 08, 2017 | 10.15 | 10.20 | 9.900 | 10.10 | 139,279 | -0.05(-0.49%) |
Nov 07, 2017 | 10.30 | 10.35 | 10.00 | 10.15 | 79,604 | -0.10(-0.98%) |
Nov 06, 2017 | 9.850 | 10.30 | 9.700 | 10.25 | 77,031 | +0.45(+4.59%) |
Nov 03, 2017 | 9.800 | 9.950 | 9.700 | 9.800 | 126,630 | +0.05(+0.51%) |
Nov 02, 2017 | 10.00 | 10.03 | 9.750 | 9.750 | 59,991 | -0.25(-2.50%) |