Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.85 | 12.05 | 11.70 | 11.80 | 459,299 | +0.00(+0.00%) |
Jan 30, 2018 | 11.80 | 11.80 | 11.80 | 11.80 | 229,985 | +0.00(+0.00%) |
Jan 29, 2018 | 11.95 | 11.95 | 11.70 | 11.80 | 336,890 | -0.20(-1.67%) |
Jan 26, 2018 | 12.00 | 12.05 | 11.85 | 12.00 | 329,662 | +0.00(+0.00%) |
Jan 25, 2018 | 11.85 | 12.00 | 11.80 | 12.00 | 491,990 | +0.15(+1.27%) |
Jan 24, 2018 | 11.85 | 11.95 | 11.70 | 11.85 | 560,101 | +0.00(+0.00%) |
Jan 23, 2018 | 11.80 | 11.95 | 11.65 | 11.85 | 366,893 | +0.10(+0.85%) |
Jan 22, 2018 | 12.00 | 12.02 | 11.75 | 11.75 | 392,369 | -0.35(-2.89%) |
Jan 19, 2018 | 11.85 | 12.10 | 11.85 | 12.10 | 625,364 | +0.25(+2.11%) |
Jan 18, 2018 | 12.30 | 12.30 | 11.85 | 11.85 | 405,706 | -0.45(-3.66%) |
Jan 17, 2018 | 12.20 | 12.32 | 12.10 | 12.30 | 250,024 | +0.20(+1.65%) |
Jan 16, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 533,548 | +0.05(+0.41%) |
Jan 12, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.05(-0.41%) | |
Jan 11, 2018 | 11.95 | 12.15 | 11.90 | 12.10 | 702,958 | +0.15(+1.26%) |
Jan 10, 2018 | 12.00 | 12.07 | 11.88 | 11.95 | 276,120 | -0.05(-0.42%) |
Jan 09, 2018 | 11.90 | 12.05 | 11.80 | 12.00 | 1,519,931 | +0.10(+0.84%) |
Jan 08, 2018 | 12.15 | 12.15 | 11.80 | 11.90 | 703,033 | -0.20(-1.65%) |
Jan 05, 2018 | 12.10 | 12.10 | 11.95 | 12.10 | 408,865 | +0.05(+0.41%) |
Jan 04, 2018 | 12.30 | 12.40 | 12.05 | 12.05 | 1,178,570 | -0.15(-1.23%) |
Jan 03, 2018 | 12.15 | 12.20 | 12.00 | 12.20 | 368,808 | +0.10(+0.83%) |
Jan 02, 2018 | 12.30 | 12.35 | 12.00 | 12.10 | 403,417 | -0.10(-0.82%) |
Dec 29, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.20(+1.67%) | |
Dec 28, 2017 | 12.20 | 12.30 | 12.00 | 12.00 | 234,145 | -0.20(-1.64%) |
Dec 27, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 219,893 | -0.10(-0.81%) |
Dec 26, 2017 | 12.25 | 12.38 | 12.10 | 12.30 | 217,620 | +0.05(+0.41%) |
Dec 22, 2017 | 12.25 | 12.35 | 12.20 | 12.25 | 161,903 | -0.05(-0.41%) |
Dec 21, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 681,532 | +0.05(+0.41%) |
Dec 20, 2017 | 12.20 | 12.40 | 12.20 | 12.25 | 369,847 | +0.10(+0.82%) |
Dec 19, 2017 | 12.15 | 12.45 | 12.01 | 12.15 | 636,479 | -0.20(-1.62%) |
Dec 18, 2017 | 12.40 | 12.50 | 12.22 | 12.35 | 997,331 | +0.10(+0.82%) |
Dec 15, 2017 | 11.90 | 12.45 | 11.88 | 12.25 | 1,042,788 | +0.35(+2.94%) |
Dec 14, 2017 | 12.20 | 12.25 | 11.65 | 11.90 | 914,095 | -0.35(-2.86%) |
Dec 13, 2017 | 12.30 | 12.41 | 12.15 | 12.25 | 333,283 | -0.05(-0.41%) |
Dec 12, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 677,107 | +0.05(+0.41%) |
Dec 11, 2017 | 12.30 | 12.31 | 12.10 | 12.25 | 422,458 | +0.05(+0.41%) |
Dec 08, 2017 | 12.15 | 12.25 | 12.03 | 12.20 | 241,131 | +0.15(+1.24%) |
Dec 07, 2017 | 12.40 | 12.40 | 12.05 | 12.05 | 206,281 | -0.30(-2.43%) |
Dec 06, 2017 | 12.05 | 12.50 | 12.05 | 12.35 | 600,266 | +0.30(+2.49%) |
Dec 05, 2017 | 12.25 | 12.25 | 11.90 | 12.05 | 327,438 | -0.10(-0.82%) |
Dec 04, 2017 | 12.20 | 12.20 | 11.95 | 12.15 | 348,194 | +0.05(+0.41%) |
Dec 01, 2017 | 12.10 | 12.20 | 11.95 | 12.10 | 428,578 | +0.05(+0.41%) |
Nov 30, 2017 | 12.05 | 12.10 | 11.93 | 12.05 | 501,718 | +0.00(+0.00%) |
Nov 29, 2017 | 11.90 | 12.05 | 11.90 | 12.05 | 602,033 | +0.15(+1.26%) |
Nov 28, 2017 | 11.95 | 12.00 | 11.85 | 11.90 | 548,385 | +0.05(+0.42%) |
Nov 27, 2017 | 11.85 | 11.95 | 11.70 | 11.85 | 634,117 | +0.05(+0.42%) |
Nov 24, 2017 | 11.90 | 11.95 | 11.65 | 11.80 | 248,539 | -0.15(-1.26%) |
Nov 22, 2017 | 11.60 | 11.95 | 11.60 | 11.95 | 762,503 | +0.40(+3.46%) |
Nov 21, 2017 | 11.35 | 11.68 | 11.20 | 11.55 | 792,559 | +0.15(+1.32%) |
Nov 20, 2017 | 11.10 | 11.50 | 11.10 | 11.40 | 848,056 | +0.25(+2.24%) |
Nov 17, 2017 | 11.00 | 11.22 | 10.85 | 11.15 | 1,630,269 | +0.15(+1.36%) |
Nov 16, 2017 | 11.00 | 11.25 | 10.50 | 11.00 | 1,791,300 | +1.00(+10.00%) |
Nov 15, 2017 | 9.750 | 10.10 | 9.629 | 10.00 | 388,616 | +0.20(+2.04%) |
Nov 14, 2017 | 9.750 | 9.900 | 9.750 | 9.800 | 239,009 | +0.05(+0.51%) |
Nov 13, 2017 | 9.900 | 9.900 | 9.700 | 9.750 | 337,258 | -0.15(-1.52%) |
Nov 10, 2017 | 10.00 | 10.15 | 9.850 | 9.900 | 202,204 | -0.10(-1.00%) |
Nov 09, 2017 | 9.800 | 10.05 | 9.750 | 10.00 | 439,309 | +0.20(+2.04%) |
Nov 08, 2017 | 9.850 | 9.950 | 9.650 | 9.800 | 221,915 | -0.05(-0.51%) |
Nov 07, 2017 | 10.10 | 10.20 | 9.800 | 9.850 | 284,556 | -0.30(-2.96%) |
Nov 06, 2017 | 10.15 | 10.28 | 10.05 | 10.15 | 145,587 | +0.05(+0.50%) |
Nov 03, 2017 | 10.15 | 10.15 | 10.03 | 10.10 | 297,431 | -0.12(-1.22%) |
Nov 02, 2017 | 10.20 | 10.30 | 10.12 | 10.22 | 232,167 | +0.07(+0.74%) |