Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.08 | 10.12 | 10.08 | 10.08 | 3,821 | +0.00(+0.00%) |
Jan 30, 2018 | 10.17 | 10.12 | 10.08 | 8,555 | -0.05(-0.46%) | |
Jan 29, 2018 | 10.12 | 10.17 | 10.08 | 10.12 | 2,936 | +0.00(+0.00%) |
Jan 26, 2018 | 10.09 | 10.17 | 10.08 | 10.12 | 1,740 | +0.00(+0.00%) |
Jan 25, 2018 | 10.22 | 10.22 | 10.03 | 10.12 | 12,017 | -0.13(-1.29%) |
Jan 24, 2018 | 10.17 | 10.29 | 10.17 | 10.26 | 3,937 | +0.09(+0.84%) |
Jan 23, 2018 | 10.12 | 10.17 | 10.12 | 10.17 | 2,438 | +0.08(+0.76%) |
Jan 22, 2018 | 10.03 | 10.17 | 10.03 | 10.09 | 5,045 | +0.02(+0.16%) |
Jan 19, 2018 | 9.957 | 10.12 | 9.957 | 10.08 | 4,233 | +0.09(+0.94%) |
Jan 18, 2018 | 9.890 | 10.03 | 9.890 | 9.984 | 5,939 | +0.09(+0.94%) |
Jan 17, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,710 | +0.00(+0.00%) |
Jan 16, 2018 | 9.797 | 9.890 | 9.797 | 9.890 | 2,666 | +0.07(+0.74%) |
Jan 12, 2018 | 9.817 | 9.817 | 9.817 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 9.984 | 9.984 | 9.839 | 9.797 | 5,392 | -0.09(-0.94%) |
Jan 10, 2018 | 9.804 | 9.890 | 9.804 | 9.890 | 2,331 | +0.05(+0.47%) |
Jan 09, 2018 | 9.890 | 9.914 | 9.750 | 9.844 | 4,551 | -0.10(-0.98%) |
Jan 08, 2018 | 9.937 | 9.941 | 9.937 | 9.941 | 586 | -0.08(-0.80%) |
Jan 05, 2018 | 10.02 | 10.02 | 10.02 | 10.02 | 231 | +0.08(+0.85%) |
Jan 04, 2018 | 9.984 | 9.984 | 9.797 | 9.937 | 1,864 | +0.05(+0.47%) |
Jan 03, 2018 | 9.832 | 9.890 | 9.832 | 9.890 | 1,577 | +0.09(+0.95%) |
Jan 02, 2018 | 9.816 | 9.867 | 9.785 | 9.797 | 3,045 | +0.00(+0.00%) |
Dec 29, 2017 | 9.797 | 9.797 | 9.797 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 9.984 | 9.984 | 9.704 | 9.797 | 7,017 | -0.04(-0.43%) |
Dec 27, 2017 | 9.932 | 9.932 | 9.797 | 9.840 | 2,672 | -0.10(-0.98%) |
Dec 26, 2017 | 9.937 | 9.982 | 9.890 | 9.937 | 3,855 | -0.14(-1.42%) |
Dec 22, 2017 | 10.08 | 10.13 | 10.03 | 10.08 | 3,958 | -0.09(-0.89%) |
Dec 21, 2017 | 10.08 | 10.22 | 10.07 | 10.17 | 4,446 | -0.05(-0.46%) |
Dec 20, 2017 | 10.22 | 10.22 | 10.12 | 10.22 | 5,307 | +0.00(+0.00%) |
Dec 19, 2017 | 10.17 | 10.22 | 10.12 | 10.22 | 3,191 | +0.00(+0.00%) |
Dec 18, 2017 | 10.11 | 10.22 | 10.11 | 10.22 | 4,503 | +0.00(+0.00%) |
Dec 15, 2017 | 9.984 | 10.22 | 9.984 | 10.22 | 2,367 | +0.19(+1.86%) |
Dec 14, 2017 | 10.22 | 10.22 | 9.844 | 10.03 | 6,902 | -0.19(-1.83%) |
Dec 13, 2017 | 9.750 | 10.26 | 9.750 | 10.22 | 12,572 | +0.35(+3.55%) |
Dec 12, 2017 | 9.890 | 9.984 | 9.769 | 9.867 | 13,330 | +0.12(+1.20%) |
Dec 11, 2017 | 9.984 | 10.31 | 9.750 | 9.750 | 14,795 | -0.02(-0.24%) |
Dec 08, 2017 | 9.803 | 10.00 | 9.774 | 9.774 | 5,392 | -0.07(-0.71%) |
Dec 07, 2017 | 9.750 | 9.984 | 9.750 | 9.844 | 3,352 | +0.00(+0.00%) |
Dec 06, 2017 | 9.984 | 9.984 | 9.797 | 9.844 | 3,610 | -0.05(-0.47%) |
Dec 05, 2017 | 9.704 | 10.17 | 9.704 | 9.890 | 5,427 | +0.05(+0.47%) |
Dec 04, 2017 | 10.17 | 10.17 | 9.844 | 9.844 | 8,661 | -0.23(-2.32%) |
Dec 01, 2017 | 10.17 | 10.17 | 9.890 | 10.08 | 4,072 | +0.19(+1.89%) |
Nov 30, 2017 | 10.20 | 10.31 | 9.890 | 9.890 | 4,873 | -0.21(-2.11%) |
Nov 29, 2017 | 9.844 | 10.26 | 9.844 | 10.10 | 4,770 | +0.26(+2.64%) |
Nov 28, 2017 | 9.750 | 9.844 | 9.657 | 9.844 | 4,662 | +0.23(+2.43%) |
Nov 27, 2017 | 9.610 | 9.937 | 9.610 | 9.610 | 7,547 | +0.00(+0.00%) |
Nov 24, 2017 | 10.08 | 10.08 | 9.610 | 9.610 | 6,458 | -0.14(-1.44%) |
Nov 22, 2017 | 10.36 | 10.36 | 9.750 | 9.750 | 23,473 | -0.65(-6.28%) |
Nov 21, 2017 | 10.17 | 10.87 | 10.08 | 10.40 | 90,554 | +0.14(+1.36%) |
Nov 20, 2017 | 10.45 | 10.78 | 10.17 | 10.26 | 10,434 | -0.09(-0.90%) |
Nov 17, 2017 | 10.08 | 10.50 | 10.08 | 10.36 | 5,252 | +0.19(+1.83%) |
Nov 16, 2017 | 10.68 | 10.68 | 10.17 | 10.17 | 9,205 | -0.40(-3.75%) |
Nov 15, 2017 | 10.31 | 11.06 | 9.797 | 10.57 | 32,450 | -0.16(-1.52%) |
Nov 14, 2017 | 9.610 | 10.91 | 9.610 | 10.73 | 21,024 | +0.93(+9.52%) |
Nov 13, 2017 | 9.564 | 9.818 | 9.564 | 9.797 | 12,718 | -0.05(-0.47%) |
Nov 10, 2017 | 10.45 | 10.45 | 9.750 | 9.844 | 13,740 | -0.42(-4.09%) |
Nov 09, 2017 | 10.17 | 10.26 | 10.17 | 10.26 | 1,358 | +0.09(+0.92%) |
Nov 08, 2017 | 10.36 | 10.36 | 9.937 | 10.17 | 5,772 | -0.23(-2.24%) |
Nov 07, 2017 | 10.26 | 10.52 | 10.26 | 10.40 | 3,471 | +0.00(+0.01%) |
Nov 06, 2017 | 10.73 | 10.73 | 10.09 | 10.40 | 5,925 | -0.33(-3.05%) |
Nov 03, 2017 | 10.73 | 10.73 | 10.73 | 10.73 | 853 | -0.07(-0.60%) |
Nov 02, 2017 | 10.75 | 10.80 | 10.75 | 10.80 | 320 | -0.17(-1.53%) |