Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.05 | 12.05 | 11.47 | 11.69 | 2,117,944 | -0.05(-0.39%) |
Jan 30, 2018 | 11.87 | 12.09 | 11.83 | 11.74 | 1,900,881 | -0.36(-2.95%) |
Jan 29, 2018 | 12.18 | 12.23 | 11.83 | 12.09 | 2,430,423 | -0.04(-0.37%) |
Jan 26, 2018 | 12.01 | 12.18 | 11.78 | 12.14 | 1,815,957 | +0.27(+2.26%) |
Jan 25, 2018 | 12.41 | 12.41 | 11.78 | 11.87 | 1,834,556 | -0.27(-2.21%) |
Jan 24, 2018 | 12.54 | 12.54 | 12.05 | 12.14 | 2,417,709 | -0.27(-2.16%) |
Jan 23, 2018 | 12.54 | 12.54 | 12.05 | 12.41 | 4,050,718 | +0.27(+2.21%) |
Jan 22, 2018 | 11.56 | 12.18 | 11.47 | 12.14 | 5,708,821 | +1.12(+10.12%) |
Jan 19, 2018 | 11.25 | 11.34 | 10.89 | 11.02 | 2,246,180 | +0.31(+2.92%) |
Jan 18, 2018 | 10.76 | 10.80 | 10.49 | 10.71 | 1,124,845 | -0.04(-0.41%) |
Jan 17, 2018 | 10.71 | 11.07 | 10.54 | 10.76 | 1,541,255 | +0.04(+0.42%) |
Jan 16, 2018 | 11.47 | 11.65 | 10.62 | 10.71 | 2,932,761 | -0.67(-5.88%) |
Jan 12, 2018 | 11.38 | 11.38 | 11.38 | 0 | +0.04(+0.39%) | |
Jan 11, 2018 | 11.07 | 11.40 | 10.93 | 11.34 | 2,788,253 | +0.31(+2.83%) |
Jan 10, 2018 | 10.89 | 11.20 | 10.73 | 11.02 | 2,051,121 | +0.22(+2.07%) |
Jan 09, 2018 | 10.49 | 10.84 | 10.40 | 10.80 | 1,862,349 | +0.31(+2.98%) |
Jan 08, 2018 | 10.22 | 10.62 | 10.00 | 10.49 | 1,329,343 | +0.31(+3.07%) |
Jan 05, 2018 | 10.26 | 10.31 | 9.997 | 10.18 | 1,399,998 | -0.09(-0.87%) |
Jan 04, 2018 | 10.13 | 10.40 | 10.04 | 10.26 | 2,047,726 | +0.22(+2.22%) |
Jan 03, 2018 | 9.818 | 10.18 | 9.707 | 10.04 | 2,063,990 | +0.31(+3.21%) |
Jan 02, 2018 | 9.595 | 9.907 | 9.417 | 9.729 | 1,543,518 | +0.18(+1.87%) |
Dec 29, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.31(+3.38%) | |
Dec 28, 2017 | 9.060 | 9.238 | 8.926 | 9.238 | 1,551,163 | +0.27(+2.99%) |
Dec 27, 2017 | 9.193 | 9.283 | 8.970 | 8.970 | 1,563,701 | -0.31(-3.37%) |
Dec 26, 2017 | 9.015 | 9.372 | 8.970 | 9.283 | 1,480,042 | +0.36(+4.00%) |
Dec 22, 2017 | 9.015 | 9.060 | 8.747 | 8.926 | 1,948,801 | -0.04(-0.50%) |
Dec 21, 2017 | 8.881 | 9.149 | 8.658 | 8.970 | 1,672,457 | +0.09(+1.00%) |
Dec 20, 2017 | 9.149 | 9.238 | 8.658 | 8.881 | 2,692,613 | -0.22(-2.45%) |
Dec 19, 2017 | 9.684 | 9.684 | 8.970 | 9.104 | 2,252,743 | -0.58(-5.99%) |
Dec 18, 2017 | 9.595 | 9.818 | 9.417 | 9.684 | 1,604,784 | +0.13(+1.40%) |
Dec 15, 2017 | 9.729 | 9.729 | 9.550 | 9.550 | 1,360,341 | -0.09(-0.93%) |
Dec 14, 2017 | 9.684 | 9.907 | 9.595 | 9.640 | 981,156 | -0.09(-0.92%) |
Dec 13, 2017 | 9.952 | 9.991 | 9.563 | 9.729 | 2,655,773 | -0.22(-2.24%) |
Dec 12, 2017 | 10.26 | 10.36 | 9.831 | 9.952 | 2,193,077 | -0.13(-1.33%) |
Dec 11, 2017 | 9.461 | 10.09 | 9.417 | 10.09 | 3,548,915 | +0.62(+6.60%) |
Dec 08, 2017 | 9.283 | 9.640 | 9.149 | 9.461 | 1,880,402 | +0.45(+4.95%) |
Dec 07, 2017 | 9.104 | 9.238 | 8.926 | 9.015 | 1,543,684 | +0.09(+1.00%) |
Dec 06, 2017 | 9.372 | 9.394 | 8.841 | 8.926 | 1,698,139 | -0.49(-5.21%) |
Dec 05, 2017 | 9.461 | 9.550 | 9.238 | 9.417 | 1,237,657 | -0.09(-0.94%) |
Dec 04, 2017 | 9.550 | 9.818 | 9.372 | 9.506 | 2,537,804 | +0.13(+1.43%) |
Dec 01, 2017 | 9.417 | 9.640 | 9.417 | 9.372 | 2,505,630 | +0.00(+0.00%) |
Nov 30, 2017 | 9.193 | 9.461 | 9.149 | 9.372 | 2,074,645 | +0.27(+2.94%) |
Nov 29, 2017 | 8.881 | 9.238 | 8.881 | 9.104 | 4,315,089 | +0.22(+2.51%) |
Nov 28, 2017 | 8.881 | 9.100 | 8.836 | 8.881 | 2,468,838 | +0.00(+0.00%) |
Nov 27, 2017 | 8.926 | 9.015 | 8.703 | 8.881 | 2,517,719 | -0.09(-0.99%) |
Nov 24, 2017 | 8.703 | 9.015 | 8.694 | 8.970 | 1,344,957 | +0.31(+3.61%) |
Nov 22, 2017 | 8.390 | 8.680 | 8.390 | 8.658 | 1,949,919 | +0.36(+4.30%) |
Nov 21, 2017 | 8.569 | 8.725 | 8.122 | 8.301 | 2,567,771 | -0.27(-3.13%) |
Nov 20, 2017 | 8.524 | 8.569 | 8.345 | 8.569 | 1,731,245 | +0.09(+1.05%) |
Nov 17, 2017 | 8.390 | 8.613 | 8.368 | 8.479 | 2,342,887 | +0.18(+2.15%) |
Nov 16, 2017 | 8.301 | 8.613 | 8.212 | 8.301 | 2,100,124 | +0.04(+0.54%) |
Nov 15, 2017 | 8.524 | 9.104 | 8.256 | 8.256 | 2,472,971 | -0.40(-4.64%) |
Nov 14, 2017 | 9.015 | 9.060 | 8.537 | 8.658 | 2,648,923 | -0.36(-3.96%) |
Nov 13, 2017 | 9.417 | 9.439 | 9.015 | 9.015 | 2,054,931 | -0.40(-4.27%) |
Nov 10, 2017 | 9.372 | 9.506 | 9.060 | 9.417 | 2,300,245 | +0.00(+0.00%) |
Nov 09, 2017 | 9.015 | 9.461 | 8.881 | 9.417 | 2,299,475 | +0.36(+3.94%) |
Nov 08, 2017 | 9.149 | 9.283 | 8.970 | 9.060 | 1,338,881 | -0.13(-1.46%) |
Nov 07, 2017 | 9.461 | 9.774 | 9.193 | 9.193 | 4,425,233 | -0.18(-1.90%) |
Nov 06, 2017 | 9.283 | 9.376 | 8.970 | 9.372 | 3,014,508 | +0.18(+1.94%) |
Nov 03, 2017 | 9.015 | 9.283 | 8.881 | 9.193 | 1,772,943 | +0.18(+1.98%) |
Nov 02, 2017 | 9.193 | 9.238 | 8.703 | 9.015 | 1,691,445 | -0.04(-0.49%) |