Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.10 | 11.10 | 10.20 | 10.44 | 49,144 | -0.65(-5.86%) |
Jan 30, 2018 | 11.21 | 11.39 | 11.15 | 11.09 | 63,935 | -0.32(-2.80%) |
Jan 29, 2018 | 11.84 | 11.92 | 11.23 | 11.41 | 32,598 | -0.44(-3.71%) |
Jan 26, 2018 | 12.48 | 12.50 | 11.85 | 11.85 | 42,115 | -0.50(-4.05%) |
Jan 25, 2018 | 11.98 | 12.35 | 11.58 | 12.35 | 25,502 | +0.44(+3.69%) |
Jan 24, 2018 | 12.45 | 12.45 | 11.28 | 11.91 | 63,700 | -0.38(-3.09%) |
Jan 23, 2018 | 12.51 | 12.52 | 12.00 | 12.29 | 43,396 | +0.10(+0.82%) |
Jan 22, 2018 | 11.65 | 12.90 | 11.36 | 12.19 | 201,213 | +0.96(+8.55%) |
Jan 19, 2018 | 10.85 | 11.72 | 10.70 | 11.23 | 92,217 | +0.67(+6.34%) |
Jan 18, 2018 | 10.39 | 10.88 | 10.34 | 10.56 | 38,147 | +0.28(+2.72%) |
Jan 17, 2018 | 10.10 | 10.40 | 10.07 | 10.28 | 17,054 | +0.21(+2.09%) |
Jan 16, 2018 | 10.05 | 10.05 | 9.710 | 10.07 | 72,321 | +0.06(+0.60%) |
Jan 12, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Jan 11, 2018 | 10.15 | 10.29 | 9.920 | 9.990 | 37,161 | -0.06(-0.60%) |
Jan 10, 2018 | 10.08 | 10.09 | 9.980 | 10.05 | 20,361 | -0.02(-0.20%) |
Jan 09, 2018 | 10.20 | 10.34 | 9.920 | 10.07 | 28,045 | +0.04(+0.40%) |
Jan 08, 2018 | 9.950 | 10.11 | 9.860 | 10.03 | 45,295 | +0.03(+0.30%) |
Jan 05, 2018 | 10.00 | 10.31 | 9.820 | 10.00 | 81,948 | -0.55(-5.21%) |
Jan 04, 2018 | 10.00 | 10.73 | 9.568 | 10.55 | 91,325 | +0.53(+5.29%) |
Jan 03, 2018 | 10.29 | 10.41 | 9.630 | 10.02 | 54,559 | -0.19(-1.86%) |
Jan 02, 2018 | 9.600 | 10.33 | 9.600 | 10.21 | 41,956 | +0.46(+4.72%) |
Dec 29, 2017 | 9.750 | 9.750 | 9.750 | 0 | -0.26(-2.60%) | |
Dec 28, 2017 | 10.25 | 10.49 | 10.00 | 10.01 | 60,111 | -0.24(-2.34%) |
Dec 27, 2017 | 9.600 | 10.55 | 9.600 | 10.25 | 203,997 | +0.69(+7.22%) |
Dec 26, 2017 | 9.680 | 9.150 | 9.560 | 71,821 | +0.41(+4.48%) | |
Dec 22, 2017 | 8.971 | 9.420 | 8.832 | 9.150 | 40,187 | +0.10(+1.10%) |
Dec 21, 2017 | 9.080 | 9.140 | 8.760 | 9.050 | 37,472 | +0.10(+1.12%) |
Dec 20, 2017 | 8.836 | 9.070 | 8.500 | 8.950 | 158,981 | +0.19(+2.17%) |
Dec 19, 2017 | 8.966 | 9.000 | 8.700 | 8.760 | 114,865 | -0.07(-0.79%) |
Dec 18, 2017 | 9.460 | 9.560 | 8.840 | 8.830 | 137,601 | -0.68(-7.15%) |
Dec 15, 2017 | 9.210 | 9.760 | 9.110 | 9.510 | 121,618 | +0.30(+3.26%) |
Dec 14, 2017 | 10.03 | 10.03 | 9.040 | 9.210 | 190,472 | -0.78(-7.81%) |
Dec 13, 2017 | 9.640 | 10.17 | 9.640 | 9.990 | 76,609 | +0.14(+1.42%) |
Dec 12, 2017 | 9.780 | 10.10 | 9.600 | 9.850 | 52,473 | +0.10(+1.03%) |
Dec 11, 2017 | 10.10 | 10.48 | 9.476 | 9.750 | 77,029 | -0.33(-3.27%) |
Dec 08, 2017 | 9.700 | 10.51 | 9.400 | 10.08 | 96,101 | +0.45(+4.67%) |
Dec 07, 2017 | 9.120 | 9.780 | 8.930 | 9.630 | 88,986 | +0.44(+4.79%) |
Dec 06, 2017 | 9.110 | 9.210 | 8.555 | 9.190 | 131,170 | +0.11(+1.21%) |
Dec 05, 2017 | 9.150 | 9.770 | 8.990 | 9.080 | 71,808 | -0.06(-0.66%) |
Dec 04, 2017 | 9.300 | 9.300 | 9.135 | 9.140 | 63,920 | -0.16(-1.72%) |
Dec 01, 2017 | 9.980 | 10.05 | 8.877 | 9.300 | 111,651 | -0.61(-6.16%) |
Nov 30, 2017 | 9.480 | 10.06 | 9.370 | 9.910 | 86,030 | +0.58(+6.22%) |
Nov 29, 2017 | 9.670 | 9.850 | 9.320 | 9.330 | 113,638 | -0.37(-3.81%) |
Nov 28, 2017 | 9.810 | 9.990 | 9.450 | 9.700 | 127,690 | -0.05(-0.51%) |
Nov 27, 2017 | 10.75 | 11.12 | 9.530 | 9.750 | 148,621 | -0.95(-8.88%) |
Nov 24, 2017 | 11.05 | 11.29 | 10.70 | 10.70 | 29,546 | -0.40(-3.60%) |
Nov 22, 2017 | 11.00 | 11.45 | 10.68 | 11.10 | 65,468 | +0.01(+0.09%) |
Nov 21, 2017 | 10.77 | 11.51 | 10.75 | 11.09 | 128,306 | +0.28(+2.59%) |
Nov 20, 2017 | 11.13 | 11.42 | 10.62 | 10.81 | 44,839 | -0.38(-3.40%) |
Nov 17, 2017 | 11.50 | 11.97 | 11.06 | 11.19 | 40,563 | -0.47(-4.03%) |
Nov 16, 2017 | 11.15 | 12.14 | 11.15 | 11.66 | 41,435 | +0.48(+4.29%) |
Nov 15, 2017 | 11.27 | 11.62 | 10.78 | 11.18 | 63,544 | -0.42(-3.62%) |
Nov 14, 2017 | 12.76 | 12.76 | 10.50 | 11.60 | 166,439 | -1.18(-9.23%) |
Nov 13, 2017 | 13.12 | 13.38 | 12.47 | 12.78 | 44,358 | -0.48(-3.62%) |
Nov 10, 2017 | 13.14 | 13.34 | 12.14 | 13.26 | 88,547 | +0.01(+0.08%) |
Nov 09, 2017 | 13.34 | 13.44 | 12.90 | 13.25 | 45,066 | -0.16(-1.19%) |
Nov 08, 2017 | 13.36 | 13.80 | 13.21 | 13.41 | 108,618 | +0.03(+0.22%) |
Nov 07, 2017 | 13.38 | 13.53 | 13.05 | 13.38 | 70,965 | +0.11(+0.83%) |
Nov 06, 2017 | 13.07 | 13.84 | 12.89 | 13.27 | 83,803 | +0.13(+0.99%) |
Nov 03, 2017 | 12.41 | 13.15 | 11.84 | 13.14 | 189,783 | +0.75(+6.05%) |
Nov 02, 2017 | 11.96 | 12.42 | 11.17 | 12.39 | 142,227 | +0.38(+3.16%) |