Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.48 | 14.59 | 13.55 | 13.73 | 187,288 | -0.82(-5.64%) |
Jan 30, 2018 | 13.87 | 15.00 | 13.87 | 14.55 | 135,290 | +0.48(+3.41%) |
Jan 29, 2018 | 15.00 | 15.16 | 13.90 | 14.07 | 201,683 | -0.70(-4.74%) |
Jan 26, 2018 | 14.05 | 15.04 | 13.70 | 14.77 | 315,712 | +0.99(+7.18%) |
Jan 25, 2018 | 15.90 | 15.90 | 13.60 | 13.78 | 1,513,302 | +1.57(+12.86%) |
Jan 24, 2018 | 12.50 | 12.80 | 12.09 | 12.21 | 28,620 | -0.19(-1.53%) |
Jan 23, 2018 | 12.95 | 12.95 | 12.40 | 12.40 | 22,495 | -0.19(-1.52%) |
Jan 22, 2018 | 12.07 | 12.90 | 12.07 | 12.59 | 28,087 | +0.42(+3.46%) |
Jan 19, 2018 | 11.88 | 12.34 | 11.88 | 12.17 | 30,009 | +0.26(+2.17%) |
Jan 18, 2018 | 11.80 | 12.25 | 11.80 | 11.91 | 26,185 | -0.09(-0.74%) |
Jan 17, 2018 | 12.27 | 12.36 | 11.73 | 12.00 | 50,206 | -0.10(-0.83%) |
Jan 16, 2018 | 12.80 | 12.80 | 12.10 | 12.10 | 45,969 | -0.58(-4.57%) |
Jan 12, 2018 | 12.68 | 12.68 | 12.68 | 0 | +0.25(+2.01%) | |
Jan 11, 2018 | 12.49 | 12.84 | 12.13 | 12.43 | 65,197 | +0.10(+0.84%) |
Jan 10, 2018 | 11.70 | 12.36 | 11.65 | 12.33 | 67,898 | +0.63(+5.36%) |
Jan 09, 2018 | 11.79 | 11.85 | 11.51 | 11.70 | 62,038 | +0.51(+4.56%) |
Jan 08, 2018 | 11.10 | 11.83 | 11.10 | 11.19 | 34,150 | +0.11(+0.99%) |
Jan 05, 2018 | 11.43 | 11.65 | 11.05 | 11.08 | 32,998 | -0.18(-1.60%) |
Jan 04, 2018 | 11.49 | 11.61 | 11.26 | 11.26 | 29,198 | +0.12(+1.08%) |
Jan 03, 2018 | 11.30 | 11.30 | 11.14 | 11.14 | 12,231 | -0.06(-0.54%) |
Jan 02, 2018 | 10.98 | 11.50 | 10.75 | 11.20 | 25,124 | +0.12(+1.08%) |
Dec 29, 2017 | 11.08 | 11.08 | 11.08 | 0 | +0.08(+0.73%) | |
Dec 28, 2017 | 11.49 | 11.49 | 10.89 | 11.00 | 37,994 | -0.20(-1.79%) |
Dec 27, 2017 | 10.91 | 11.85 | 10.91 | 11.20 | 58,436 | +0.20(+1.82%) |
Dec 26, 2017 | 10.82 | 11.00 | 10.31 | 11.00 | 16,830 | +0.20(+1.85%) |
Dec 22, 2017 | 10.78 | 10.80 | 10.35 | 10.80 | 12,303 | +0.22(+2.08%) |
Dec 21, 2017 | 10.01 | 10.70 | 10.01 | 10.58 | 24,320 | +0.69(+6.98%) |
Dec 20, 2017 | 10.17 | 10.29 | 9.870 | 9.890 | 14,320 | -0.36(-3.51%) |
Dec 19, 2017 | 10.32 | 10.57 | 10.25 | 10.25 | 9,908 | -0.11(-1.06%) |
Dec 18, 2017 | 10.26 | 10.79 | 10.26 | 10.36 | 11,908 | +0.10(+0.97%) |
Dec 15, 2017 | 10.23 | 10.88 | 10.23 | 10.26 | 12,198 | -0.03(-0.29%) |
Dec 14, 2017 | 10.92 | 11.14 | 10.05 | 10.29 | 27,073 | -0.16(-1.53%) |
Dec 13, 2017 | 10.78 | 11.07 | 10.22 | 10.45 | 22,030 | -0.21(-1.97%) |
Dec 12, 2017 | 11.19 | 11.40 | 10.58 | 10.66 | 22,342 | -0.81(-7.06%) |
Dec 11, 2017 | 11.58 | 11.75 | 11.26 | 11.47 | 24,738 | -0.28(-2.38%) |
Dec 08, 2017 | 11.79 | 11.80 | 11.33 | 11.75 | 11,447 | +0.29(+2.53%) |
Dec 07, 2017 | 11.36 | 11.86 | 11.28 | 11.46 | 7,707 | +0.01(+0.09%) |
Dec 06, 2017 | 12.31 | 12.31 | 11.31 | 11.45 | 10,489 | -0.36(-3.05%) |
Dec 05, 2017 | 11.72 | 12.47 | 11.52 | 11.81 | 8,332 | -0.21(-1.75%) |
Dec 04, 2017 | 11.70 | 12.10 | 11.39 | 12.02 | 9,111 | +0.34(+2.91%) |
Dec 01, 2017 | 11.74 | 12.47 | 11.60 | 11.68 | 7,506 | -0.09(-0.76%) |
Nov 30, 2017 | 12.16 | 12.16 | 11.75 | 11.77 | 3,436 | -0.19(-1.59%) |
Nov 29, 2017 | 11.87 | 11.99 | 11.75 | 11.96 | 18,345 | +0.09(+0.76%) |
Nov 28, 2017 | 11.66 | 12.05 | 11.24 | 11.87 | 26,378 | +0.16(+1.37%) |
Nov 27, 2017 | 11.61 | 11.86 | 11.61 | 11.71 | 15,356 | +0.06(+0.52%) |
Nov 24, 2017 | 11.61 | 11.81 | 11.61 | 11.65 | 6,049 | +0.04(+0.34%) |
Nov 22, 2017 | 11.35 | 11.67 | 11.20 | 11.61 | 10,222 | +0.31(+2.74%) |
Nov 21, 2017 | 11.87 | 11.87 | 11.10 | 11.30 | 36,286 | -0.49(-4.16%) |
Nov 20, 2017 | 10.96 | 11.88 | 10.80 | 11.79 | 74,001 | +1.10(+10.25%) |
Nov 17, 2017 | 10.60 | 11.08 | 10.28 | 10.69 | 39,439 | -0.02(-0.15%) |
Nov 16, 2017 | 11.10 | 11.25 | 10.50 | 10.71 | 77,626 | -0.19(-1.74%) |
Nov 15, 2017 | 10.62 | 11.17 | 10.23 | 10.90 | 45,748 | +0.33(+3.12%) |
Nov 14, 2017 | 11.35 | 11.46 | 10.26 | 10.57 | 79,022 | -0.67(-5.96%) |
Nov 13, 2017 | 10.95 | 11.60 | 10.95 | 11.24 | 157,262 | +0.26(+2.37%) |
Nov 10, 2017 | 10.48 | 11.40 | 10.48 | 10.98 | 213,251 | +0.48(+4.57%) |
Nov 09, 2017 | 10.07 | 10.50 | 9.936 | 10.50 | 32,820 | +0.27(+2.64%) |
Nov 08, 2017 | 9.960 | 10.65 | 9.759 | 10.23 | 52,777 | +0.36(+3.65%) |
Nov 07, 2017 | 9.500 | 9.940 | 9.270 | 9.870 | 39,109 | +0.47(+5.00%) |
Nov 06, 2017 | 9.030 | 9.490 | 9.030 | 9.400 | 66,851 | +0.35(+3.87%) |
Nov 03, 2017 | 9.390 | 9.390 | 8.950 | 9.050 | 42,670 | -0.32(-3.42%) |
Nov 02, 2017 | 10.00 | 10.00 | 8.800 | 9.370 | 57,270 | -0.51(-5.16%) |