Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.857 | 9.951 | 9.693 | 9.731 | 994,923 | -0.04(-0.40%) |
Jan 30, 2018 | 9.857 | 9.896 | 9.741 | 9.770 | 592,389 | -0.23(-2.32%) |
Jan 29, 2018 | 9.954 | 10.04 | 9.799 | 10.00 | 763,816 | -0.01(-0.10%) |
Jan 26, 2018 | 9.809 | 10.02 | 9.741 | 10.01 | 510,462 | +0.30(+3.09%) |
Jan 25, 2018 | 10.17 | 10.21 | 9.673 | 9.712 | 1,142,884 | -0.34(-3.37%) |
Jan 24, 2018 | 10.45 | 10.51 | 9.973 | 10.05 | 894,063 | -0.43(-4.06%) |
Jan 23, 2018 | 10.39 | 10.55 | 10.38 | 10.48 | 603,759 | +0.10(+0.93%) |
Jan 22, 2018 | 10.49 | 10.51 | 10.24 | 10.38 | 1,017,660 | -0.17(-1.65%) |
Jan 19, 2018 | 10.50 | 10.59 | 10.41 | 10.55 | 646,248 | +0.07(+0.65%) |
Jan 18, 2018 | 10.51 | 10.62 | 10.41 | 10.49 | 550,043 | -0.02(-0.18%) |
Jan 17, 2018 | 10.33 | 10.55 | 10.19 | 10.51 | 745,991 | +0.32(+3.13%) |
Jan 16, 2018 | 10.20 | 10.30 | 10.07 | 10.19 | 729,096 | +0.06(+0.57%) |
Jan 12, 2018 | 10.13 | 10.13 | 10.13 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 10.09 | 10.16 | 10.02 | 10.17 | 724,811 | +0.11(+1.06%) |
Jan 10, 2018 | 10.06 | 854,606 | -0.08(-0.76%) | |||
Jan 09, 2018 | 10.33 | 10.37 | 10.06 | 10.14 | 1,055,593 | -0.20(-1.96%) |
Jan 08, 2018 | 10.43 | 10.51 | 10.26 | 10.34 | 695,712 | -0.11(-1.02%) |
Jan 05, 2018 | 10.61 | 10.64 | 10.43 | 10.45 | 1,033,596 | -0.15(-1.37%) |
Jan 04, 2018 | 10.06 | 10.66 | 10.05 | 10.59 | 2,020,186 | +0.64(+6.41%) |
Jan 03, 2018 | 10.00 | 10.07 | 9.877 | 9.954 | 687,214 | -0.03(-0.29%) |
Jan 02, 2018 | 9.818 | 10.03 | 9.664 | 9.983 | 1,039,876 | +0.26(+2.69%) |
Dec 29, 2017 | 9.722 | 9.722 | 9.722 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.818 | 9.915 | 9.741 | 9.857 | 456,215 | +0.06(+0.59%) |
Dec 27, 2017 | 9.760 | 9.973 | 9.751 | 9.799 | 656,412 | +0.02(+0.20%) |
Dec 26, 2017 | 9.847 | 9.877 | 9.741 | 9.780 | 698,027 | -0.20(-2.03%) |
Dec 22, 2017 | 9.993 | 10.13 | 9.877 | 9.983 | 432,394 | -0.01(-0.10%) |
Dec 21, 2017 | 10.22 | 10.23 | 9.983 | 9.993 | 588,049 | -0.21(-2.09%) |
Dec 20, 2017 | 10.21 | 10.33 | 9.968 | 10.21 | 695,425 | +0.10(+0.96%) |
Dec 19, 2017 | 10.11 | 10.25 | 10.08 | 10.11 | 677,921 | -0.01(-0.09%) |
Dec 18, 2017 | 10.27 | 10.34 | 10.07 | 10.12 | 988,378 | -0.08(-0.76%) |
Dec 15, 2017 | 9.886 | 10.29 | 9.886 | 10.20 | 1,558,938 | +0.34(+3.43%) |
Dec 14, 2017 | 9.857 | 10.09 | 9.780 | 9.857 | 892,892 | +0.02(+0.20%) |
Dec 13, 2017 | 9.886 | 10.04 | 9.751 | 9.838 | 901,806 | -0.05(-0.49%) |
Dec 12, 2017 | 9.954 | 9.983 | 9.770 | 9.886 | 866,527 | -0.06(-0.58%) |
Dec 11, 2017 | 9.731 | 9.954 | 9.722 | 9.944 | 760,956 | +0.22(+2.29%) |
Dec 08, 2017 | 10.04 | 10.08 | 9.693 | 9.722 | 757,008 | -0.20(-2.05%) |
Dec 07, 2017 | 9.857 | 10.06 | 9.809 | 9.925 | 786,386 | +0.15(+1.58%) |
Dec 06, 2017 | 9.828 | 9.915 | 9.698 | 9.770 | 647,889 | -0.15(-1.46%) |
Dec 05, 2017 | 9.770 | 10.06 | 9.596 | 9.915 | 974,206 | +0.12(+1.18%) |
Dec 04, 2017 | 10.22 | 10.24 | 9.789 | 9.799 | 954,147 | -0.31(-3.06%) |
Dec 01, 2017 | 10.23 | 10.23 | 9.838 | 10.11 | 1,233,743 | -0.12(-1.13%) |
Nov 30, 2017 | 10.47 | 10.58 | 10.19 | 10.22 | 1,146,869 | -0.14(-1.31%) |
Nov 29, 2017 | 11.05 | 11.19 | 10.32 | 10.36 | 1,181,637 | -0.69(-6.22%) |
Nov 28, 2017 | 11.08 | 11.12 | 10.98 | 11.05 | 759,616 | +0.03(+0.26%) |
Nov 27, 2017 | 11.07 | 11.17 | 10.96 | 11.02 | 909,190 | -0.11(-0.96%) |
Nov 24, 2017 | 10.88 | 11.13 | 10.85 | 11.12 | 484,056 | +0.28(+2.59%) |
Nov 22, 2017 | 10.94 | 10.97 | 10.82 | 10.84 | 416,144 | -0.07(-0.62%) |
Nov 21, 2017 | 10.79 | 10.96 | 10.71 | 10.91 | 666,025 | +0.22(+2.08%) |
Nov 20, 2017 | 10.59 | 10.75 | 10.59 | 10.69 | 608,028 | +0.15(+1.47%) |
Nov 17, 2017 | 10.53 | 10.61 | 10.35 | 10.53 | 830,356 | +0.03(+0.28%) |
Nov 16, 2017 | 10.42 | 10.64 | 10.37 | 10.51 | 860,479 | +0.15(+1.50%) |
Nov 15, 2017 | 10.44 | 10.45 | 10.17 | 10.35 | 562,466 | -0.19(-1.84%) |
Nov 14, 2017 | 10.61 | 10.64 | 10.36 | 10.54 | 694,032 | -0.10(-0.91%) |
Nov 13, 2017 | 10.57 | 10.67 | 10.50 | 10.64 | 593,636 | +0.01(+0.09%) |
Nov 10, 2017 | 10.67 | 10.82 | 10.61 | 10.63 | 590,134 | -0.06(-0.54%) |
Nov 09, 2017 | 10.99 | 11.01 | 10.55 | 10.69 | 1,152,004 | -0.42(-3.75%) |
Nov 08, 2017 | 10.92 | 11.15 | 10.80 | 11.11 | 640,997 | +0.12(+1.06%) |
Nov 07, 2017 | 10.80 | 11.18 | 10.73 | 10.99 | 995,147 | -0.05(-0.44%) |
Nov 06, 2017 | 10.85 | 11.07 | 10.81 | 11.04 | 1,021,573 | +0.24(+2.24%) |
Nov 03, 2017 | 10.81 | 10.98 | 10.54 | 10.80 | 1,214,366 | +0.03(+0.27%) |
Nov 02, 2017 | 10.41 | 10.79 | 10.21 | 10.77 | 1,216,942 | +0.32(+3.06%) |