Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.50 | 10.50 | 9.168 | 9.410 | 104,376 | -1.41(-12.99%) |
Jan 30, 2018 | 11.43 | 11.43 | 10.59 | 10.81 | 21,144 | -0.65(-5.64%) |
Jan 29, 2018 | 11.46 | 11.52 | 11.37 | 11.46 | 5,993 | +0.08(+0.74%) |
Jan 26, 2018 | 11.43 | 11.55 | 11.37 | 11.38 | 4,250 | -0.05(-0.47%) |
Jan 25, 2018 | 11.70 | 11.73 | 11.40 | 11.43 | 4,653 | -0.24(-2.05%) |
Jan 24, 2018 | 11.49 | 11.79 | 11.34 | 11.67 | 13,416 | +0.15(+1.30%) |
Jan 23, 2018 | 11.19 | 11.52 | 11.19 | 11.52 | 21,097 | +0.30(+2.67%) |
Jan 22, 2018 | 10.95 | 11.31 | 10.95 | 11.22 | 8,818 | +0.33(+3.02%) |
Jan 19, 2018 | 10.86 | 11.08 | 10.86 | 10.89 | 8,658 | +0.00(+0.00%) |
Jan 18, 2018 | 10.95 | 10.95 | 10.83 | 10.89 | 7,834 | +0.06(+0.55%) |
Jan 17, 2018 | 10.89 | 11.01 | 10.44 | 10.83 | 6,494 | +0.12(+1.12%) |
Jan 16, 2018 | 10.74 | 11.16 | 10.45 | 10.71 | 11,424 | -0.06(-0.56%) |
Jan 12, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.53 | 10.91 | 10.53 | 10.77 | 11,927 | +0.24(+2.27%) |
Jan 10, 2018 | 10.71 | 10.71 | 10.56 | 10.53 | 13,070 | -0.09(-0.85%) |
Jan 09, 2018 | 10.92 | 11.33 | 10.50 | 10.62 | 15,787 | -0.30(-2.79%) |
Jan 08, 2018 | 11.67 | 11.67 | 10.93 | 10.93 | 27,374 | -0.77(-6.60%) |
Jan 05, 2018 | 11.82 | 11.82 | 11.64 | 11.70 | 4,056 | +0.06(+0.51%) |
Jan 04, 2018 | 11.76 | 11.88 | 11.40 | 11.64 | 16,198 | +0.09(+0.78%) |
Jan 03, 2018 | 11.28 | 11.88 | 11.22 | 11.55 | 17,519 | +0.39(+3.49%) |
Jan 02, 2018 | 10.86 | 11.22 | 10.86 | 11.16 | 29,330 | +0.12(+1.08%) |
Dec 29, 2017 | 11.04 | 11.04 | 11.04 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.32 | 10.77 | 10.32 | 10.59 | 14,550 | +0.19(+1.87%) |
Dec 27, 2017 | 10.31 | 10.70 | 10.31 | 10.40 | 24,718 | -0.21(-1.96%) |
Dec 26, 2017 | 10.37 | 10.63 | 10.16 | 10.61 | 15,696 | +0.33(+3.18%) |
Dec 22, 2017 | 9.865 | 10.28 | 9.627 | 10.28 | 33,921 | +0.31(+3.15%) |
Dec 21, 2017 | 9.508 | 10.10 | 9.348 | 9.967 | 20,822 | +0.49(+5.15%) |
Dec 20, 2017 | 8.617 | 9.508 | 8.587 | 9.478 | 60,315 | +0.86(+10.00%) |
Dec 19, 2017 | 9.092 | 9.152 | 8.617 | 8.617 | 21,539 | -0.48(-5.23%) |
Dec 18, 2017 | 9.092 | 9.300 | 9.092 | 9.092 | 9,659 | +0.09(+0.99%) |
Dec 15, 2017 | 8.944 | 9.383 | 8.854 | 9.003 | 14,391 | +0.12(+1.34%) |
Dec 14, 2017 | 9.241 | 9.241 | 8.812 | 8.884 | 9,845 | -0.33(-3.55%) |
Dec 13, 2017 | 9.232 | 9.387 | 9.062 | 9.211 | 8,474 | +0.03(+0.32%) |
Dec 12, 2017 | 9.092 | 9.776 | 8.676 | 9.181 | 50,237 | +0.03(+0.32%) |
Dec 11, 2017 | 9.152 | 9.241 | 9.122 | 9.152 | 6,754 | +0.00(+0.00%) |
Dec 08, 2017 | 9.242 | 9.389 | 9.152 | 9.152 | 5,972 | -0.12(-1.28%) |
Dec 07, 2017 | 9.181 | 9.389 | 9.181 | 9.270 | 9,893 | +0.12(+1.30%) |
Dec 06, 2017 | 9.363 | 9.743 | 9.152 | 9.152 | 16,090 | -0.29(-3.10%) |
Dec 05, 2017 | 9.627 | 9.776 | 9.236 | 9.445 | 18,532 | -0.21(-2.20%) |
Dec 04, 2017 | 9.686 | 9.902 | 9.627 | 9.657 | 11,311 | -0.12(-1.22%) |
Dec 01, 2017 | 10.26 | 10.26 | 9.511 | 9.776 | 20,226 | -0.56(-5.46%) |
Nov 30, 2017 | 10.18 | 10.34 | 10.12 | 10.34 | 17,687 | +0.24(+2.35%) |
Nov 29, 2017 | 10.40 | 10.40 | 10.04 | 10.10 | 17,310 | -0.33(-3.18%) |
Nov 28, 2017 | 10.58 | 10.58 | 10.32 | 10.43 | 20,773 | +0.09(+0.85%) |
Nov 27, 2017 | 10.46 | 10.46 | 10.29 | 10.35 | 14,956 | -0.10(-0.99%) |
Nov 24, 2017 | 10.14 | 10.61 | 10.14 | 10.45 | 31,797 | +0.34(+3.35%) |
Nov 22, 2017 | 10.20 | 10.20 | 9.786 | 10.11 | 14,863 | -0.09(-0.87%) |
Nov 21, 2017 | 10.07 | 10.38 | 10.07 | 10.20 | 35,767 | +0.12(+1.17%) |
Nov 20, 2017 | 9.432 | 10.20 | 9.432 | 10.08 | 49,424 | +0.65(+6.87%) |
Nov 17, 2017 | 9.462 | 9.497 | 9.226 | 9.432 | 7,207 | -0.14(-1.51%) |
Nov 16, 2017 | 9.277 | 9.579 | 9.277 | 9.576 | 3,139 | +0.35(+3.77%) |
Nov 15, 2017 | 9.167 | 9.344 | 9.145 | 9.229 | 7,446 | -0.32(-3.36%) |
Nov 14, 2017 | 9.432 | 9.560 | 9.432 | 9.550 | 10,237 | +0.21(+2.21%) |
Nov 13, 2017 | 9.373 | 9.373 | 9.314 | 9.344 | 1,389 | -0.03(-0.31%) |
Nov 10, 2017 | 9.052 | 9.432 | 9.052 | 9.373 | 5,648 | +0.06(+0.63%) |
Nov 09, 2017 | 9.131 | 9.314 | 9.078 | 9.314 | 9,540 | -0.10(-1.11%) |
Nov 08, 2017 | 9.226 | 9.579 | 8.990 | 9.418 | 19,438 | +0.31(+3.41%) |
Nov 07, 2017 | 9.037 | 9.108 | 8.975 | 9.108 | 5,492 | +0.12(+1.31%) |
Nov 06, 2017 | 8.548 | 9.078 | 8.543 | 8.990 | 21,981 | +0.32(+3.74%) |
Nov 03, 2017 | 8.902 | 8.902 | 8.577 | 8.666 | 16,720 | -0.39(-4.32%) |
Nov 02, 2017 | 9.183 | 9.183 | 8.872 | 9.057 | 13,993 | -0.11(-1.20%) |