Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.31 | 10.40 | 10.28 | 10.39 | 1,925,957 | +0.08(+0.77%) |
Jan 30, 2018 | 10.34 | 10.40 | 10.27 | 10.31 | 1,358,768 | -0.10(-0.93%) |
Jan 29, 2018 | 10.48 | 10.49 | 10.38 | 10.40 | 1,231,954 | -0.08(-0.76%) |
Jan 26, 2018 | 10.51 | 10.58 | 10.44 | 10.48 | 1,069,824 | -0.02(-0.17%) |
Jan 25, 2018 | 10.61 | 10.65 | 10.46 | 10.50 | 1,654,974 | -0.08(-0.75%) |
Jan 24, 2018 | 10.60 | 10.70 | 10.59 | 10.58 | 1,823,377 | -0.03(-0.25%) |
Jan 23, 2018 | 10.40 | 10.61 | 10.36 | 10.61 | 1,721,914 | +0.24(+2.30%) |
Jan 22, 2018 | 10.43 | 10.43 | 10.30 | 10.37 | 1,170,280 | +0.01(+0.08%) |
Jan 19, 2018 | 10.17 | 10.40 | 10.17 | 10.36 | 1,962,747 | +0.16(+1.56%) |
Jan 18, 2018 | 10.40 | 10.40 | 10.17 | 10.20 | 2,796,278 | -0.19(-1.79%) |
Jan 17, 2018 | 10.30 | 10.45 | 10.27 | 10.39 | 3,127,108 | +0.09(+0.86%) |
Jan 16, 2018 | 10.32 | 10.50 | 10.25 | 10.30 | 6,012,511 | +0.04(+0.43%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 10.12 | 10.28 | 10.12 | 10.26 | 2,516,632 | +0.15(+1.48%) |
Jan 10, 2018 | 10.13 | 10.11 | 1,617,558 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.05 | 10.05 | 9.945 | 10.02 | 1,134,382 | -0.03(-0.26%) |
Jan 08, 2018 | 9.830 | 10.05 | 9.808 | 10.04 | 1,282,155 | +0.14(+1.43%) |
Jan 05, 2018 | 9.874 | 9.918 | 9.830 | 9.900 | 1,441,399 | +0.03(+0.27%) |
Jan 04, 2018 | 9.962 | 9.962 | 9.847 | 9.874 | 889,453 | -0.08(-0.80%) |
Jan 03, 2018 | 10.04 | 10.11 | 9.927 | 9.953 | 2,121,816 | -0.09(-0.88%) |
Jan 02, 2018 | 9.980 | 10.08 | 9.918 | 10.04 | 3,357,868 | +0.07(+0.71%) |
Dec 29, 2017 | 9.971 | 9.971 | 9.971 | 0 | -0.13(-1.31%) | |
Dec 28, 2017 | 9.971 | 10.12 | 9.936 | 10.10 | 1,321,861 | +0.12(+1.19%) |
Dec 27, 2017 | 9.932 | 10.01 | 9.906 | 9.984 | 1,171,604 | +0.06(+0.62%) |
Dec 26, 2017 | 9.958 | 10.00 | 9.906 | 9.923 | 1,702,147 | -0.01(-0.09%) |
Dec 22, 2017 | 9.967 | 10.01 | 9.897 | 9.932 | 1,923,792 | -0.04(-0.44%) |
Dec 21, 2017 | 10.04 | 10.04 | 9.893 | 9.976 | 1,462,984 | -0.03(-0.35%) |
Dec 20, 2017 | 10.06 | 10.12 | 9.971 | 10.01 | 1,848,664 | -0.03(-0.26%) |
Dec 19, 2017 | 10.22 | 10.22 | 9.967 | 10.04 | 1,915,617 | -0.18(-1.80%) |
Dec 18, 2017 | 10.06 | 10.24 | 10.06 | 10.22 | 3,317,192 | +0.20(+2.01%) |
Dec 15, 2017 | 9.914 | 10.08 | 9.914 | 10.02 | 5,946,045 | +0.12(+1.24%) |
Dec 14, 2017 | 9.906 | 9.949 | 9.853 | 9.897 | 3,916,581 | -0.03(-0.35%) |
Dec 13, 2017 | 9.757 | 9.932 | 9.748 | 9.932 | 3,027,006 | +0.18(+1.88%) |
Dec 12, 2017 | 9.827 | 9.897 | 9.722 | 9.748 | 3,031,385 | -0.06(-0.62%) |
Dec 11, 2017 | 9.853 | 9.914 | 9.810 | 9.810 | 2,110,016 | -0.03(-0.27%) |
Dec 08, 2017 | 9.932 | 9.932 | 9.722 | 9.836 | 2,011,217 | +0.00(+0.00%) |
Dec 07, 2017 | 9.827 | 9.910 | 9.801 | 2,399,481 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.845 | 9.914 | 9.740 | 9.827 | 2,504,659 | +0.01(+0.09%) |
Dec 05, 2017 | 9.853 | 9.897 | 9.792 | 9.818 | 2,917,262 | -0.02(-0.18%) |
Dec 04, 2017 | 10.16 | 10.21 | 9.836 | 9.836 | 3,475,191 | +0.09(+0.90%) |
Dec 01, 2017 | 9.775 | 9.827 | 9.696 | 9.748 | 3,294,254 | -0.03(-0.27%) |
Nov 30, 2017 | 9.696 | 9.783 | 9.582 | 9.775 | 2,567,638 | +0.13(+1.36%) |
Nov 29, 2017 | 9.565 | 9.705 | 9.548 | 9.644 | 2,531,078 | +0.09(+0.91%) |
Nov 28, 2017 | 9.714 | 9.757 | 9.530 | 9.556 | 6,367,295 | -0.16(-1.62%) |
Nov 27, 2017 | 9.818 | 9.818 | 9.696 | 9.714 | 1,850,803 | -0.09(-0.89%) |
Nov 24, 2017 | 9.775 | 9.810 | 9.718 | 9.801 | 1,147,031 | +0.03(+0.36%) |
Nov 22, 2017 | 9.845 | 9.914 | 9.757 | 9.766 | 1,347,807 | -0.06(-0.62%) |
Nov 21, 2017 | 9.810 | 9.879 | 9.775 | 9.827 | 1,889,179 | +0.05(+0.54%) |
Nov 20, 2017 | 9.801 | 9.801 | 9.687 | 9.775 | 1,589,816 | +0.00(+0.00%) |
Nov 17, 2017 | 9.714 | 9.827 | 9.696 | 9.775 | 2,071,972 | +0.01(+0.09%) |
Nov 16, 2017 | 9.731 | 9.783 | 9.687 | 9.766 | 1,571,787 | +0.01(+0.09%) |
Nov 15, 2017 | 9.679 | 9.788 | 9.635 | 9.757 | 1,509,044 | +0.04(+0.45%) |
Nov 14, 2017 | 9.714 | 9.748 | 9.617 | 9.714 | 2,064,563 | -0.02(-0.18%) |
Nov 13, 2017 | 9.888 | 9.949 | 9.696 | 9.731 | 2,037,524 | -0.18(-1.85%) |
Nov 10, 2017 | 9.827 | 9.923 | 9.810 | 9.914 | 2,337,642 | +0.04(+0.44%) |
Nov 09, 2017 | 9.879 | 9.993 | 9.818 | 9.871 | 2,248,588 | -0.08(-0.79%) |
Nov 08, 2017 | 9.783 | 10.02 | 9.766 | 9.949 | 2,250,332 | +0.11(+1.15%) |
Nov 07, 2017 | 10.04 | 10.23 | 9.740 | 9.836 | 3,613,495 | +0.19(+1.99%) |
Nov 06, 2017 | 9.521 | 9.714 | 9.521 | 9.644 | 1,802,532 | +0.08(+0.82%) |
Nov 03, 2017 | 9.565 | 9.679 | 9.530 | 9.565 | 1,208,333 | -0.04(-0.45%) |
Nov 02, 2017 | 9.530 | 9.639 | 9.399 | 9.609 | 1,755,000 | +0.10(+1.10%) |