Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.67 | 10.82 | 10.22 | 10.41 | 139,545 | -0.18(-1.70%) |
Jan 30, 2018 | 11.34 | 11.46 | 10.55 | 10.59 | 129,677 | -1.00(-8.63%) |
Jan 29, 2018 | 11.83 | 12.06 | 11.57 | 11.59 | 76,709 | -0.36(-3.01%) |
Jan 26, 2018 | 11.67 | 11.98 | 11.34 | 11.95 | 111,793 | +0.28(+2.40%) |
Jan 25, 2018 | 11.58 | 11.76 | 11.47 | 11.67 | 142,781 | +0.22(+1.92%) |
Jan 24, 2018 | 11.61 | 11.70 | 11.33 | 11.45 | 87,054 | -0.21(-1.80%) |
Jan 23, 2018 | 11.65 | 11.81 | 11.48 | 11.66 | 87,344 | +0.12(+1.04%) |
Jan 22, 2018 | 11.21 | 11.65 | 11.19 | 11.54 | 134,144 | +0.43(+3.87%) |
Jan 19, 2018 | 10.24 | 11.16 | 10.24 | 11.11 | 216,557 | +0.81(+7.86%) |
Jan 18, 2018 | 10.14 | 10.35 | 9.790 | 10.30 | 68,995 | +0.09(+0.88%) |
Jan 17, 2018 | 9.880 | 10.24 | 9.530 | 10.21 | 146,590 | +0.34(+3.44%) |
Jan 16, 2018 | 10.09 | 10.35 | 9.770 | 9.870 | 93,899 | -0.31(-3.05%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.08(+0.79%) | |
Jan 11, 2018 | 9.760 | 10.18 | 9.640 | 10.10 | 110,571 | +0.39(+4.02%) |
Jan 10, 2018 | 9.710 | 9.760 | 9.570 | 9.710 | 60,518 | -0.06(-0.61%) |
Jan 09, 2018 | 9.770 | 9.940 | 9.740 | 9.770 | 81,673 | -0.02(-0.20%) |
Jan 08, 2018 | 9.880 | 9.980 | 9.740 | 9.790 | 71,623 | -0.11(-1.11%) |
Jan 05, 2018 | 9.740 | 10.00 | 9.700 | 9.900 | 128,319 | +0.18(+1.85%) |
Jan 04, 2018 | 9.590 | 9.790 | 9.450 | 9.720 | 142,072 | +0.21(+2.21%) |
Jan 03, 2018 | 9.460 | 9.600 | 9.320 | 9.510 | 86,792 | +0.04(+0.42%) |
Jan 02, 2018 | 9.080 | 9.500 | 8.820 | 9.470 | 133,282 | +0.48(+5.34%) |
Dec 29, 2017 | 8.990 | 8.990 | 8.990 | 0 | -0.38(-4.06%) | |
Dec 28, 2017 | 9.500 | 9.570 | 9.240 | 9.370 | 134,496 | -0.11(-1.16%) |
Dec 27, 2017 | 9.530 | 9.690 | 9.430 | 9.480 | 99,069 | -0.05(-0.52%) |
Dec 26, 2017 | 9.460 | 9.630 | 9.460 | 9.530 | 70,818 | +0.03(+0.32%) |
Dec 22, 2017 | 9.580 | 9.650 | 9.230 | 9.500 | 92,055 | -0.11(-1.14%) |
Dec 21, 2017 | 9.830 | 9.890 | 9.550 | 9.610 | 92,640 | -0.24(-2.44%) |
Dec 20, 2017 | 9.640 | 9.900 | 9.450 | 9.850 | 101,940 | +0.17(+1.76%) |
Dec 19, 2017 | 9.640 | 9.840 | 9.450 | 9.680 | 68,801 | +0.04(+0.41%) |
Dec 18, 2017 | 9.970 | 9.980 | 9.580 | 9.640 | 80,649 | -0.23(-2.33%) |
Dec 15, 2017 | 9.590 | 9.890 | 9.420 | 9.870 | 272,259 | +0.34(+3.57%) |
Dec 14, 2017 | 9.620 | 9.805 | 9.490 | 9.530 | 85,650 | -0.06(-0.63%) |
Dec 13, 2017 | 9.560 | 9.840 | 9.500 | 9.590 | 97,822 | +0.09(+0.95%) |
Dec 12, 2017 | 9.520 | 9.650 | 9.410 | 9.500 | 87,316 | +0.00(+0.00%) |
Dec 11, 2017 | 9.490 | 9.690 | 9.350 | 9.500 | 113,808 | -0.01(-0.11%) |
Dec 08, 2017 | 9.760 | 9.760 | 9.430 | 9.510 | 105,320 | -0.22(-2.26%) |
Dec 07, 2017 | 9.740 | 9.970 | 9.520 | 9.730 | 65,871 | -0.05(-0.51%) |
Dec 06, 2017 | 9.500 | 9.860 | 9.430 | 9.780 | 106,593 | +0.28(+2.95%) |
Dec 05, 2017 | 9.610 | 9.720 | 9.490 | 9.500 | 74,698 | -0.07(-0.73%) |
Dec 04, 2017 | 9.740 | 9.910 | 9.500 | 9.570 | 131,085 | -0.11(-1.14%) |
Dec 01, 2017 | 9.680 | 9.810 | 9.500 | 9.680 | 97,095 | -0.05(-0.51%) |
Nov 30, 2017 | 9.600 | 9.770 | 9.530 | 9.730 | 96,201 | +0.23(+2.42%) |
Nov 29, 2017 | 9.480 | 9.840 | 9.420 | 9.500 | 142,218 | +0.02(+0.21%) |
Nov 28, 2017 | 9.500 | 9.630 | 9.190 | 9.480 | 278,503 | -0.14(-1.46%) |
Nov 27, 2017 | 9.580 | 9.840 | 9.500 | 9.620 | 87,043 | +0.05(+0.52%) |
Nov 24, 2017 | 9.980 | 10.06 | 9.480 | 9.570 | 75,943 | -0.32(-3.24%) |
Nov 22, 2017 | 9.850 | 10.25 | 9.760 | 9.890 | 96,763 | -0.03(-0.30%) |
Nov 21, 2017 | 9.530 | 9.965 | 9.520 | 9.920 | 78,201 | +0.37(+3.87%) |
Nov 20, 2017 | 9.560 | 9.810 | 9.360 | 9.550 | 137,194 | -0.07(-0.73%) |
Nov 17, 2017 | 9.560 | 9.700 | 9.440 | 9.620 | 213,453 | -0.03(-0.31%) |
Nov 16, 2017 | 9.430 | 9.840 | 9.430 | 9.650 | 134,035 | +0.25(+2.66%) |
Nov 15, 2017 | 9.280 | 9.580 | 9.130 | 9.400 | 176,781 | +0.04(+0.43%) |
Nov 14, 2017 | 9.260 | 9.390 | 9.020 | 9.360 | 149,532 | +0.02(+0.21%) |
Nov 13, 2017 | 9.250 | 9.419 | 9.060 | 9.340 | 128,902 | +0.15(+1.63%) |
Nov 10, 2017 | 9.420 | 9.500 | 9.130 | 9.190 | 110,800 | -0.22(-2.34%) |
Nov 09, 2017 | 10.00 | 10.19 | 8.660 | 9.410 | 529,246 | -1.23(-11.56%) |
Nov 08, 2017 | 10.66 | 10.76 | 10.42 | 10.64 | 112,879 | -0.15(-1.39%) |
Nov 07, 2017 | 10.90 | 11.16 | 10.65 | 10.79 | 148,985 | -0.18(-1.64%) |
Nov 06, 2017 | 10.99 | 11.19 | 10.72 | 10.97 | 104,364 | +0.09(+0.83%) |
Nov 03, 2017 | 10.74 | 11.07 | 10.49 | 10.88 | 221,193 | +0.03(+0.28%) |
Nov 02, 2017 | 10.47 | 10.86 | 10.31 | 10.85 | 230,734 | +0.28(+2.65%) |