Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.31 | 11.45 | 11.02 | 11.22 | 7,153,906 | +0.28(+2.57%) |
Jan 30, 2018 | 11.04 | 11.34 | 10.90 | 10.94 | 12,318,026 | -0.71(-6.09%) |
Jan 29, 2018 | 11.53 | 11.88 | 11.22 | 11.65 | 9,490,911 | -0.04(-0.32%) |
Jan 26, 2018 | 11.10 | 11.69 | 11.03 | 11.68 | 13,159,416 | +1.01(+9.48%) |
Jan 25, 2018 | 11.69 | 11.70 | 10.67 | 10.67 | 13,602,340 | -0.59(-5.20%) |
Jan 24, 2018 | 11.75 | 11.84 | 11.00 | 11.26 | 19,224,544 | -0.83(-6.88%) |
Jan 23, 2018 | 11.97 | 12.09 | 11.84 | 12.09 | 6,951,162 | +0.27(+2.27%) |
Jan 22, 2018 | 11.60 | 11.82 | 11.43 | 11.82 | 5,801,649 | +0.27(+2.32%) |
Jan 19, 2018 | 11.66 | 11.71 | 11.35 | 11.55 | 9,627,169 | +0.03(+0.27%) |
Jan 18, 2018 | 11.28 | 11.69 | 11.25 | 11.52 | 9,457,924 | +0.16(+1.42%) |
Jan 17, 2018 | 10.73 | 11.41 | 10.70 | 11.36 | 11,863,089 | +0.90(+8.60%) |
Jan 16, 2018 | 10.58 | 10.82 | 10.27 | 10.46 | 10,128,301 | +0.11(+1.07%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.16(+1.55%) | |
Jan 11, 2018 | 10.14 | 10.21 | 9.984 | 10.19 | 5,695,278 | +0.18(+1.77%) |
Jan 10, 2018 | 10.04 | 10.16 | 9.870 | 10.02 | 13,717,640 | -0.38(-3.70%) |
Jan 09, 2018 | 10.76 | 10.77 | 10.34 | 10.40 | 9,308,676 | -0.31(-2.87%) |
Jan 08, 2018 | 10.46 | 10.81 | 10.38 | 10.71 | 6,760,199 | +0.24(+2.25%) |
Jan 05, 2018 | 10.40 | 10.58 | 10.24 | 10.47 | 7,971,083 | +0.19(+1.81%) |
Jan 04, 2018 | 10.32 | 10.39 | 10.03 | 10.29 | 8,773,099 | +0.18(+1.75%) |
Jan 03, 2018 | 9.726 | 10.13 | 9.704 | 10.11 | 10,182,278 | +0.48(+4.98%) |
Jan 02, 2018 | 9.048 | 9.629 | 9.003 | 9.629 | 9,515,590 | +0.73(+8.25%) |
Dec 29, 2017 | 8.896 | 8.896 | 8.896 | 0 | -0.27(-3.00%) | |
Dec 28, 2017 | 9.224 | 9.252 | 9.129 | 9.171 | 3,276,271 | +0.06(+0.64%) |
Dec 27, 2017 | 8.971 | 9.249 | 8.968 | 9.113 | 3,067,357 | +0.09(+1.01%) |
Dec 26, 2017 | 8.967 | 9.040 | 8.780 | 9.022 | 4,674,412 | -0.27(-2.89%) |
Dec 22, 2017 | 9.168 | 9.307 | 9.097 | 9.290 | 4,075,605 | -0.02(-0.26%) |
Dec 21, 2017 | 9.684 | 9.684 | 9.274 | 9.315 | 7,130,902 | -0.31(-3.24%) |
Dec 20, 2017 | 9.693 | 9.757 | 9.374 | 9.626 | 9,019,061 | +0.20(+2.09%) |
Dec 19, 2017 | 9.426 | 9.526 | 9.268 | 9.429 | 8,385,918 | -0.03(-0.36%) |
Dec 18, 2017 | 9.201 | 9.469 | 9.068 | 9.463 | 15,906,337 | +0.60(+6.74%) |
Dec 15, 2017 | 8.573 | 8.943 | 8.476 | 8.865 | 10,606,355 | +0.38(+4.45%) |
Dec 14, 2017 | 8.496 | 8.653 | 8.419 | 8.488 | 5,268,068 | -0.02(-0.23%) |
Dec 13, 2017 | 8.590 | 8.743 | 8.492 | 8.507 | 4,261,565 | -0.00(-0.02%) |
Dec 12, 2017 | 8.702 | 8.702 | 8.483 | 8.508 | 6,186,668 | -0.26(-3.00%) |
Dec 11, 2017 | 8.663 | 8.845 | 8.585 | 8.771 | 5,788,696 | +0.15(+1.74%) |
Dec 08, 2017 | 9.034 | 9.074 | 8.600 | 8.621 | 10,210,136 | -0.14(-1.55%) |
Dec 07, 2017 | 8.712 | 8.836 | 8.590 | 8.756 | 10,304,742 | +0.25(+2.92%) |
Dec 06, 2017 | 8.187 | 8.551 | 8.076 | 8.508 | 11,158,585 | +0.09(+1.01%) |
Dec 05, 2017 | 8.313 | 8.894 | 8.062 | 8.423 | 16,930,696 | +0.01(+0.13%) |
Dec 04, 2017 | 9.385 | 9.407 | 8.234 | 8.412 | 24,532,544 | -0.66(-7.26%) |
Dec 01, 2017 | 9.107 | 9.237 | 8.628 | 9.070 | 19,725,622 | -0.32(-3.42%) |
Nov 30, 2017 | 9.536 | 9.662 | 9.205 | 9.391 | 15,384,623 | +0.17(+1.85%) |
Nov 29, 2017 | 10.55 | 10.55 | 8.917 | 9.221 | 37,737,788 | -1.40(-13.14%) |
Nov 28, 2017 | 10.74 | 10.76 | 10.44 | 10.62 | 10,058,593 | -0.01(-0.09%) |
Nov 27, 2017 | 10.84 | 10.84 | 10.57 | 10.63 | 11,063,529 | -0.42(-3.77%) |
Nov 24, 2017 | 10.85 | 11.06 | 10.84 | 11.04 | 6,989,779 | +0.29(+2.67%) |
Nov 22, 2017 | 11.06 | 11.07 | 10.70 | 10.75 | 6,988,228 | -0.21(-1.95%) |
Nov 21, 2017 | 10.83 | 10.99 | 10.73 | 10.97 | 10,204,753 | +0.38(+3.59%) |
Nov 20, 2017 | 10.31 | 10.64 | 10.31 | 10.59 | 6,692,324 | +0.36(+3.53%) |
Nov 17, 2017 | 10.52 | 10.55 | 10.18 | 10.23 | 6,511,847 | -0.14(-1.32%) |
Nov 16, 2017 | 10.06 | 10.49 | 10.06 | 10.36 | 7,611,404 | +0.45(+4.50%) |
Nov 15, 2017 | 9.921 | 10.05 | 9.669 | 9.918 | 9,281,329 | -0.27(-2.65%) |
Nov 14, 2017 | 10.14 | 10.28 | 9.960 | 10.19 | 6,328,298 | -0.03(-0.28%) |
Nov 13, 2017 | 9.979 | 10.26 | 9.926 | 10.22 | 5,245,169 | +0.08(+0.81%) |
Nov 10, 2017 | 10.02 | 10.16 | 9.951 | 10.13 | 6,716,775 | +0.19(+1.90%) |
Nov 09, 2017 | 10.28 | 10.31 | 9.561 | 9.945 | 18,562,022 | -0.64(-6.09%) |
Nov 08, 2017 | 10.41 | 10.61 | 10.32 | 10.59 | 5,749,197 | +0.11(+1.01%) |
Nov 07, 2017 | 10.47 | 10.55 | 10.27 | 10.48 | 8,764,099 | -0.03(-0.28%) |
Nov 06, 2017 | 10.34 | 10.52 | 10.15 | 10.51 | 10,628,323 | +0.43(+4.26%) |
Nov 03, 2017 | 9.677 | 10.09 | 9.478 | 10.08 | 12,210,297 | +0.51(+5.33%) |
Nov 02, 2017 | 9.460 | 9.649 | 9.264 | 9.573 | 7,056,878 | +0.13(+1.32%) |