Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.07 | 12.20 | 11.51 | 11.82 | 130,766 | -0.17(-1.42%) |
Jan 30, 2018 | 12.32 | 12.45 | 11.71 | 11.99 | 238,393 | -0.44(-3.54%) |
Jan 29, 2018 | 12.15 | 12.78 | 11.95 | 12.43 | 267,302 | +0.15(+1.22%) |
Jan 26, 2018 | 11.98 | 12.65 | 11.76 | 12.28 | 303,148 | +0.48(+4.07%) |
Jan 25, 2018 | 10.87 | 11.89 | 10.66 | 11.80 | 310,342 | +1.35(+12.92%) |
Jan 24, 2018 | 10.77 | 10.88 | 10.45 | 10.45 | 69,113 | -0.33(-3.06%) |
Jan 23, 2018 | 10.24 | 10.94 | 10.15 | 10.78 | 133,584 | +0.51(+4.97%) |
Jan 22, 2018 | 10.05 | 10.66 | 9.980 | 10.27 | 238,042 | +0.26(+2.60%) |
Jan 19, 2018 | 9.950 | 10.15 | 9.830 | 10.01 | 89,302 | +0.01(+0.10%) |
Jan 18, 2018 | 10.15 | 10.17 | 9.825 | 10.00 | 153,769 | -0.18(-1.77%) |
Jan 17, 2018 | 10.18 | 10.31 | 10.00 | 10.18 | 111,348 | +0.14(+1.39%) |
Jan 16, 2018 | 10.97 | 10.97 | 9.900 | 10.04 | 333,407 | -0.74(-6.86%) |
Jan 12, 2018 | 10.78 | 10.78 | 10.78 | 0 | +0.26(+2.47%) | |
Jan 11, 2018 | 10.09 | 10.58 | 9.780 | 10.52 | 251,670 | +0.51(+5.09%) |
Jan 10, 2018 | 10.12 | 10.01 | 118,571 | -0.07(-0.69%) | ||
Jan 09, 2018 | 10.07 | 10.31 | 9.980 | 10.08 | 112,249 | +0.02(+0.20%) |
Jan 08, 2018 | 10.25 | 10.29 | 9.920 | 10.06 | 79,364 | -0.19(-1.85%) |
Jan 05, 2018 | 10.14 | 10.40 | 10.06 | 10.25 | 148,756 | +0.08(+0.79%) |
Jan 04, 2018 | 10.17 | 10.43 | 9.910 | 10.17 | 125,909 | +0.07(+0.69%) |
Jan 03, 2018 | 9.940 | 10.35 | 9.830 | 10.10 | 531,649 | +0.18(+1.81%) |
Jan 02, 2018 | 9.690 | 9.960 | 9.560 | 9.920 | 107,110 | +0.32(+3.33%) |
Dec 29, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.19(-1.94%) | |
Dec 28, 2017 | 9.650 | 10.00 | 9.630 | 9.790 | 115,166 | +0.12(+1.24%) |
Dec 27, 2017 | 9.530 | 9.790 | 9.520 | 9.670 | 242,248 | +0.06(+0.62%) |
Dec 26, 2017 | 9.850 | 9.860 | 9.480 | 9.610 | 226,307 | -0.19(-1.94%) |
Dec 22, 2017 | 9.440 | 9.950 | 9.330 | 9.800 | 309,292 | +0.37(+3.92%) |
Dec 21, 2017 | 9.150 | 9.500 | 9.010 | 9.430 | 197,025 | +0.25(+2.72%) |
Dec 20, 2017 | 9.130 | 9.340 | 9.000 | 9.180 | 307,536 | +0.03(+0.33%) |
Dec 19, 2017 | 9.140 | 9.210 | 9.010 | 9.150 | 173,438 | +0.00(+0.00%) |
Dec 18, 2017 | 9.330 | 9.350 | 9.050 | 9.150 | 115,968 | -0.09(-0.97%) |
Dec 15, 2017 | 9.290 | 9.550 | 9.090 | 9.240 | 407,881 | -0.01(-0.11%) |
Dec 14, 2017 | 9.680 | 9.930 | 9.200 | 9.250 | 154,576 | -0.41(-4.24%) |
Dec 13, 2017 | 9.650 | 10.04 | 9.620 | 9.660 | 259,568 | +0.06(+0.63%) |
Dec 12, 2017 | 10.56 | 10.63 | 9.550 | 9.600 | 263,371 | -0.91(-8.66%) |
Dec 11, 2017 | 11.15 | 11.29 | 10.49 | 10.51 | 148,412 | -0.60(-5.40%) |
Dec 08, 2017 | 10.89 | 11.34 | 10.84 | 11.11 | 204,566 | +0.48(+4.52%) |
Dec 07, 2017 | 10.41 | 10.66 | 10.08 | 10.63 | 132,111 | +0.30(+2.90%) |
Dec 06, 2017 | 10.61 | 10.64 | 10.21 | 10.33 | 89,791 | -0.33(-3.10%) |
Dec 05, 2017 | 11.16 | 11.23 | 10.65 | 10.66 | 130,172 | -0.55(-4.91%) |
Dec 04, 2017 | 11.25 | 11.39 | 11.05 | 11.21 | 131,200 | -0.05(-0.44%) |
Dec 01, 2017 | 11.24 | 11.39 | 10.83 | 11.26 | 135,511 | +0.07(+0.63%) |
Nov 30, 2017 | 11.27 | 11.31 | 11.06 | 11.19 | 226,485 | +0.03(+0.27%) |
Nov 29, 2017 | 11.25 | 11.33 | 11.08 | 11.16 | 88,511 | -0.05(-0.45%) |
Nov 28, 2017 | 11.33 | 11.36 | 11.08 | 11.21 | 83,247 | +0.00(+0.00%) |
Nov 27, 2017 | 11.23 | 11.44 | 11.21 | 11.21 | 56,935 | -0.02(-0.18%) |
Nov 24, 2017 | 11.40 | 11.47 | 11.15 | 11.23 | 33,588 | -0.10(-0.88%) |
Nov 22, 2017 | 11.14 | 11.50 | 11.01 | 11.33 | 86,712 | +0.26(+2.35%) |
Nov 21, 2017 | 11.12 | 11.33 | 10.97 | 11.07 | 136,009 | -0.04(-0.36%) |
Nov 20, 2017 | 11.42 | 11.42 | 10.98 | 11.11 | 94,333 | -0.36(-3.14%) |
Nov 17, 2017 | 11.31 | 11.56 | 11.15 | 11.47 | 89,365 | +0.08(+0.70%) |
Nov 16, 2017 | 11.34 | 11.52 | 11.18 | 11.39 | 185,532 | +0.22(+1.97%) |
Nov 15, 2017 | 10.68 | 11.43 | 10.57 | 11.17 | 208,963 | +0.63(+5.98%) |
Nov 14, 2017 | 10.67 | 10.67 | 10.30 | 10.54 | 108,033 | -0.17(-1.59%) |
Nov 13, 2017 | 10.84 | 10.86 | 10.50 | 10.71 | 82,162 | -0.20(-1.83%) |
Nov 10, 2017 | 10.71 | 11.08 | 10.64 | 10.91 | 96,525 | +0.14(+1.30%) |
Nov 09, 2017 | 10.97 | 11.34 | 10.60 | 10.77 | 117,572 | -0.30(-2.71%) |
Nov 08, 2017 | 10.96 | 11.21 | 10.87 | 11.07 | 118,345 | +0.11(+1.00%) |
Nov 07, 2017 | 11.29 | 11.57 | 10.78 | 10.96 | 307,684 | -0.24(-2.14%) |
Nov 06, 2017 | 11.09 | 11.65 | 11.09 | 11.20 | 189,613 | -0.03(-0.27%) |
Nov 03, 2017 | 10.45 | 11.48 | 10.44 | 11.23 | 2,295,046 | +0.74(+7.05%) |
Nov 02, 2017 | 9.900 | 10.59 | 9.900 | 10.49 | 173,771 | +0.13(+1.25%) |