Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.500 | 9.750 | 9.476 | 9.730 | 2,274,544 | +0.12(+1.25%) |
Jan 30, 2018 | 9.720 | 9.810 | 9.581 | 9.610 | 5,816,695 | -0.30(-3.03%) |
Jan 29, 2018 | 9.880 | 10.04 | 9.660 | 9.910 | 3,537,900 | -0.08(-0.80%) |
Jan 26, 2018 | 9.930 | 10.10 | 9.820 | 9.990 | 3,822,429 | +0.10(+1.01%) |
Jan 25, 2018 | 10.68 | 10.70 | 9.660 | 9.890 | 11,274,083 | -1.63(-14.15%) |
Jan 24, 2018 | 11.52 | 11.68 | 11.33 | 11.52 | 2,420,483 | +0.02(+0.17%) |
Jan 23, 2018 | 11.33 | 11.52 | 11.02 | 11.50 | 3,387,316 | +0.27(+2.40%) |
Jan 22, 2018 | 10.85 | 11.26 | 10.74 | 11.23 | 2,900,963 | +0.45(+4.17%) |
Jan 19, 2018 | 10.54 | 10.79 | 10.41 | 10.78 | 1,973,717 | +0.13(+1.22%) |
Jan 18, 2018 | 10.99 | 11.02 | 10.62 | 10.65 | 2,031,459 | -0.40(-3.62%) |
Jan 17, 2018 | 10.97 | 11.25 | 10.85 | 11.05 | 1,880,425 | +0.13(+1.19%) |
Jan 16, 2018 | 11.15 | 11.21 | 10.90 | 10.92 | 2,700,745 | -0.15(-1.36%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.14(-1.25%) | |
Jan 11, 2018 | 11.03 | 11.51 | 10.93 | 11.21 | 2,850,832 | +0.31(+2.84%) |
Jan 10, 2018 | 10.81 | 10.90 | 1,955,335 | +0.08(+0.74%) | ||
Jan 09, 2018 | 11.14 | 11.14 | 10.77 | 10.82 | 1,926,013 | -0.23(-2.08%) |
Jan 08, 2018 | 10.81 | 11.14 | 10.74 | 11.05 | 1,650,856 | +0.28(+2.60%) |
Jan 05, 2018 | 10.88 | 10.93 | 10.59 | 10.77 | 2,644,860 | -0.17(-1.55%) |
Jan 04, 2018 | 11.03 | 11.24 | 10.88 | 10.94 | 2,975,784 | -0.19(-1.71%) |
Jan 03, 2018 | 11.20 | 11.27 | 11.04 | 11.13 | 2,111,082 | +0.05(+0.45%) |
Jan 02, 2018 | 10.80 | 11.10 | 10.73 | 11.08 | 3,153,133 | +0.47(+4.43%) |
Dec 29, 2017 | 10.61 | 10.61 | 10.61 | 0 | -0.14(-1.30%) | |
Dec 28, 2017 | 10.64 | 10.79 | 10.59 | 10.75 | 1,189,081 | +0.08(+0.75%) |
Dec 27, 2017 | 10.73 | 10.76 | 10.56 | 10.67 | 1,237,884 | -0.08(-0.74%) |
Dec 26, 2017 | 10.60 | 10.89 | 10.57 | 10.75 | 1,854,980 | +0.17(+1.61%) |
Dec 22, 2017 | 10.53 | 10.77 | 10.44 | 10.58 | 1,495,079 | +0.10(+0.95%) |
Dec 21, 2017 | 10.19 | 10.55 | 10.11 | 10.48 | 1,886,602 | +0.26(+2.54%) |
Dec 20, 2017 | 9.890 | 10.30 | 9.710 | 10.22 | 2,737,611 | +0.42(+4.29%) |
Dec 19, 2017 | 9.760 | 9.960 | 9.690 | 9.800 | 2,496,072 | +0.12(+1.24%) |
Dec 18, 2017 | 9.580 | 9.997 | 9.520 | 9.680 | 2,298,102 | +0.19(+2.00%) |
Dec 15, 2017 | 9.870 | 10.04 | 9.460 | 9.490 | 3,433,277 | -0.51(-5.10%) |
Dec 14, 2017 | 10.12 | 10.34 | 9.975 | 10.00 | 2,220,911 | -0.25(-2.44%) |
Dec 13, 2017 | 10.41 | 10.53 | 10.18 | 10.25 | 2,279,382 | -0.13(-1.25%) |
Dec 12, 2017 | 10.70 | 10.76 | 10.29 | 10.38 | 5,464,924 | -0.27(-2.54%) |
Dec 11, 2017 | 10.38 | 10.72 | 10.38 | 10.65 | 2,098,906 | +0.26(+2.50%) |
Dec 08, 2017 | 10.03 | 10.58 | 10.02 | 10.39 | 2,429,616 | +0.51(+5.16%) |
Dec 07, 2017 | 9.870 | 9.960 | 9.790 | 9.880 | 2,039,723 | +0.04(+0.41%) |
Dec 06, 2017 | 10.19 | 10.24 | 9.810 | 9.840 | 2,169,237 | -0.46(-4.47%) |
Dec 05, 2017 | 10.54 | 10.69 | 10.27 | 10.30 | 2,472,578 | -0.31(-2.92%) |
Dec 04, 2017 | 10.66 | 11.05 | 10.55 | 10.61 | 2,464,849 | -0.06(-0.56%) |
Dec 01, 2017 | 10.78 | 11.06 | 10.69 | 10.67 | 3,343,929 | -0.02(-0.19%) |
Nov 30, 2017 | 10.29 | 10.85 | 10.29 | 10.69 | 4,109,905 | +0.52(+5.11%) |
Nov 29, 2017 | 9.880 | 10.23 | 9.850 | 10.17 | 2,921,350 | +0.26(+2.62%) |
Nov 28, 2017 | 9.860 | 9.980 | 9.790 | 9.910 | 1,642,491 | +0.02(+0.20%) |
Nov 27, 2017 | 10.10 | 10.10 | 9.850 | 9.890 | 2,517,202 | -0.33(-3.23%) |
Nov 24, 2017 | 10.28 | 10.32 | 10.16 | 10.22 | 523,727 | +0.06(+0.59%) |
Nov 22, 2017 | 10.12 | 10.27 | 10.09 | 10.16 | 1,676,410 | +0.16(+1.60%) |
Nov 21, 2017 | 10.12 | 10.24 | 9.805 | 10.00 | 2,995,010 | -0.03(-0.30%) |
Nov 20, 2017 | 9.830 | 10.06 | 9.550 | 10.03 | 3,373,175 | +0.10(+1.01%) |
Nov 17, 2017 | 10.03 | 10.11 | 9.850 | 9.930 | 2,410,694 | +0.01(+0.10%) |
Nov 16, 2017 | 10.07 | 10.10 | 9.780 | 9.920 | 2,608,861 | -0.09(-0.90%) |
Nov 15, 2017 | 9.940 | 10.14 | 9.820 | 10.01 | 2,824,088 | -0.11(-1.09%) |
Nov 14, 2017 | 10.72 | 10.73 | 10.11 | 10.12 | 3,181,144 | -0.70(-6.47%) |
Nov 13, 2017 | 10.93 | 11.18 | 10.73 | 10.82 | 3,224,601 | -0.15(-1.37%) |
Nov 10, 2017 | 10.84 | 11.10 | 10.84 | 10.97 | 3,110,502 | +0.10(+0.92%) |
Nov 09, 2017 | 10.59 | 11.01 | 10.59 | 10.87 | 2,908,072 | +0.18(+1.68%) |
Nov 08, 2017 | 10.88 | 10.97 | 10.59 | 10.69 | 3,555,570 | -0.25(-2.29%) |
Nov 07, 2017 | 10.96 | 11.11 | 10.79 | 10.94 | 2,865,048 | -0.06(-0.55%) |
Nov 06, 2017 | 10.53 | 11.03 | 10.50 | 11.00 | 5,588,598 | +0.60(+5.77%) |
Nov 03, 2017 | 10.66 | 10.66 | 10.34 | 10.40 | 5,443,215 | -0.29(-2.71%) |
Nov 02, 2017 | 10.90 | 11.17 | 10.05 | 10.69 | 7,624,099 | -1.49(-12.23%) |