Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.73 | 13.46 | 12.66 | 13.01 | 105,350 | +0.27(+2.12%) |
Jan 30, 2018 | 13.37 | 13.37 | 12.55 | 12.74 | 90,136 | -0.68(-5.07%) |
Jan 29, 2018 | 13.56 | 13.80 | 13.29 | 13.42 | 70,297 | -0.09(-0.67%) |
Jan 26, 2018 | 14.47 | 14.47 | 13.38 | 13.51 | 99,385 | -0.88(-6.12%) |
Jan 25, 2018 | 14.00 | 14.49 | 13.61 | 14.39 | 132,937 | +0.36(+2.57%) |
Jan 24, 2018 | 14.00 | 14.10 | 13.31 | 14.03 | 138,270 | +0.09(+0.65%) |
Jan 23, 2018 | 13.55 | 14.55 | 13.26 | 13.94 | 195,678 | +0.31(+2.27%) |
Jan 22, 2018 | 14.16 | 14.66 | 13.53 | 13.63 | 266,991 | -0.49(-3.47%) |
Jan 19, 2018 | 12.79 | 14.49 | 12.54 | 14.12 | 234,026 | +1.29(+10.05%) |
Jan 18, 2018 | 12.15 | 12.99 | 11.72 | 12.83 | 171,612 | +0.71(+5.86%) |
Jan 17, 2018 | 12.40 | 12.40 | 11.71 | 12.12 | 95,660 | -0.21(-1.70%) |
Jan 16, 2018 | 12.22 | 12.50 | 12.06 | 12.33 | 165,890 | +0.21(+1.73%) |
Jan 12, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.45(+3.86%) | |
Jan 11, 2018 | 11.36 | 11.85 | 11.10 | 11.67 | 71,872 | +0.37(+3.27%) |
Jan 10, 2018 | 11.06 | 11.45 | 10.91 | 11.30 | 83,061 | +0.18(+1.62%) |
Jan 09, 2018 | 11.06 | 11.76 | 10.55 | 11.12 | 212,726 | +0.10(+0.91%) |
Jan 08, 2018 | 12.07 | 12.24 | 10.82 | 11.02 | 230,680 | -1.25(-10.19%) |
Jan 05, 2018 | 12.40 | 13.48 | 12.03 | 12.27 | 326,434 | -0.21(-1.68%) |
Jan 04, 2018 | 11.65 | 12.83 | 11.63 | 12.48 | 194,210 | +0.89(+7.68%) |
Jan 03, 2018 | 11.30 | 11.70 | 11.24 | 11.59 | 169,985 | +0.45(+4.04%) |
Jan 02, 2018 | 10.34 | 11.24 | 10.14 | 11.14 | 203,280 | +0.89(+8.68%) |
Dec 29, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.61(-5.62%) | |
Dec 28, 2017 | 10.71 | 10.87 | 10.31 | 10.86 | 124,011 | +0.26(+2.45%) |
Dec 27, 2017 | 10.62 | 11.06 | 10.34 | 10.60 | 73,159 | -0.08(-0.75%) |
Dec 26, 2017 | 11.36 | 10.59 | 10.68 | 131,718 | -0.16(-1.48%) | |
Dec 22, 2017 | 10.26 | 10.95 | 10.26 | 10.84 | 157,764 | +0.48(+4.63%) |
Dec 21, 2017 | 10.16 | 10.56 | 10.13 | 10.36 | 105,361 | +0.12(+1.17%) |
Dec 20, 2017 | 10.35 | 10.45 | 10.13 | 10.24 | 158,559 | -0.09(-0.87%) |
Dec 19, 2017 | 10.51 | 10.74 | 10.16 | 10.33 | 259,855 | -0.22(-2.09%) |
Dec 18, 2017 | 11.10 | 11.15 | 10.43 | 10.55 | 274,021 | -0.45(-4.09%) |
Dec 15, 2017 | 11.50 | 11.89 | 10.90 | 11.00 | 1,424,609 | -0.88(-7.41%) |
Dec 14, 2017 | 11.10 | 12.17 | 11.10 | 11.88 | 354,339 | +0.88(+8.00%) |
Dec 13, 2017 | 10.86 | 11.19 | 10.75 | 11.00 | 206,512 | +0.23(+2.14%) |
Dec 12, 2017 | 10.55 | 10.96 | 10.55 | 10.77 | 232,486 | +0.27(+2.57%) |
Dec 11, 2017 | 10.84 | 11.22 | 10.42 | 10.50 | 239,461 | -0.28(-2.60%) |
Dec 08, 2017 | 10.70 | 10.86 | 10.61 | 10.78 | 112,532 | +0.16(+1.51%) |
Dec 07, 2017 | 10.65 | 10.94 | 10.57 | 10.62 | 74,432 | -0.07(-0.65%) |
Dec 06, 2017 | 10.95 | 11.21 | 10.52 | 10.69 | 97,760 | -0.30(-2.73%) |
Dec 05, 2017 | 11.08 | 11.43 | 10.60 | 10.99 | 230,556 | -0.03(-0.27%) |
Dec 04, 2017 | 12.12 | 12.12 | 11.01 | 11.02 | 231,030 | -0.90(-7.55%) |
Dec 01, 2017 | 11.91 | 12.28 | 11.38 | 11.92 | 139,492 | -0.02(-0.17%) |
Nov 30, 2017 | 11.85 | 12.34 | 11.62 | 11.94 | 170,946 | +0.15(+1.27%) |
Nov 29, 2017 | 11.28 | 12.10 | 11.25 | 11.79 | 242,847 | +0.48(+4.24%) |
Nov 28, 2017 | 11.54 | 11.79 | 10.88 | 11.31 | 146,757 | -0.23(-1.99%) |
Nov 27, 2017 | 10.35 | 11.99 | 10.35 | 11.54 | 410,930 | +1.21(+11.71%) |
Nov 24, 2017 | 10.12 | 10.45 | 9.920 | 10.33 | 89,203 | +0.22(+2.18%) |
Nov 22, 2017 | 9.990 | 10.23 | 9.910 | 10.11 | 130,433 | +0.11(+1.10%) |
Nov 21, 2017 | 10.21 | 10.50 | 9.910 | 10.00 | 115,948 | -0.18(-1.77%) |
Nov 20, 2017 | 9.990 | 10.28 | 9.860 | 10.18 | 52,143 | +0.18(+1.80%) |
Nov 17, 2017 | 10.04 | 10.16 | 9.890 | 10.00 | 108,013 | +0.00(+0.00%) |
Nov 16, 2017 | 10.00 | 10.23 | 9.850 | 10.00 | 206,976 | +0.04(+0.40%) |
Nov 15, 2017 | 10.40 | 10.45 | 9.870 | 9.960 | 259,545 | -0.42(-4.05%) |
Nov 14, 2017 | 10.37 | 10.59 | 10.05 | 10.38 | 76,515 | +0.07(+0.68%) |
Nov 13, 2017 | 10.32 | 10.36 | 10.07 | 10.31 | 82,555 | -0.06(-0.58%) |
Nov 10, 2017 | 10.51 | 10.51 | 10.00 | 10.37 | 140,411 | -0.13(-1.24%) |
Nov 09, 2017 | 10.72 | 10.95 | 9.705 | 10.50 | 475,070 | -0.22(-2.05%) |
Nov 08, 2017 | 10.89 | 10.89 | 10.45 | 10.72 | 116,769 | -0.11(-1.02%) |
Nov 07, 2017 | 10.74 | 11.04 | 10.62 | 10.83 | 125,824 | +0.13(+1.21%) |
Nov 06, 2017 | 10.89 | 10.93 | 10.35 | 10.70 | 187,526 | -0.06(-0.56%) |
Nov 03, 2017 | 10.81 | 11.10 | 10.51 | 10.76 | 142,999 | +0.06(+0.56%) |
Nov 02, 2017 | 11.31 | 11.43 | 10.53 | 10.70 | 138,608 | -0.58(-5.14%) |