Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.85 | 16.17 | 14.89 | 15.22 | 237,850 | -0.43(-2.77%) |
Jan 30, 2018 | 16.42 | 16.42 | 15.47 | 15.66 | 223,881 | -1.11(-6.62%) |
Jan 29, 2018 | 16.38 | 17.09 | 16.38 | 16.77 | 183,787 | -0.06(-0.38%) |
Jan 26, 2018 | 16.42 | 16.85 | 16.20 | 16.83 | 70,647 | +0.46(+2.81%) |
Jan 25, 2018 | 16.73 | 17.01 | 16.14 | 16.37 | 81,207 | -0.19(-1.12%) |
Jan 24, 2018 | 17.09 | 17.10 | 16.11 | 16.56 | 125,996 | -0.36(-2.15%) |
Jan 23, 2018 | 16.97 | 17.00 | 16.36 | 16.92 | 254,247 | +0.01(+0.07%) |
Jan 22, 2018 | 16.36 | 16.91 | 16.26 | 16.91 | 235,929 | +0.52(+3.17%) |
Jan 19, 2018 | 15.70 | 16.39 | 15.51 | 16.39 | 174,762 | +0.88(+5.69%) |
Jan 18, 2018 | 15.32 | 15.63 | 15.32 | 15.51 | 67,201 | +0.16(+1.07%) |
Jan 17, 2018 | 14.92 | 15.52 | 14.92 | 15.34 | 91,893 | +0.39(+2.60%) |
Jan 16, 2018 | 16.49 | 16.49 | 14.72 | 14.95 | 323,284 | -1.00(-6.28%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.56(+3.67%) | |
Jan 11, 2018 | 14.28 | 15.43 | 14.27 | 15.39 | 237,160 | +1.11(+7.80%) |
Jan 10, 2018 | 14.37 | 14.28 | 66,936 | +0.24(+1.73%) | ||
Jan 09, 2018 | 14.33 | 14.33 | 13.82 | 14.03 | 60,193 | -0.46(-3.17%) |
Jan 08, 2018 | 14.37 | 14.54 | 13.98 | 14.49 | 200,869 | +0.21(+1.47%) |
Jan 05, 2018 | 13.77 | 14.30 | 13.77 | 14.28 | 133,558 | +0.36(+2.55%) |
Jan 04, 2018 | 14.24 | 14.24 | 13.13 | 13.93 | 226,610 | -0.28(-2.00%) |
Jan 03, 2018 | 14.16 | 14.46 | 13.91 | 14.21 | 144,431 | -0.01(-0.05%) |
Jan 02, 2018 | 13.69 | 14.28 | 13.69 | 14.22 | 141,703 | +0.75(+5.55%) |
Dec 29, 2017 | 13.47 | 13.47 | 13.47 | 0 | -0.31(-2.28%) | |
Dec 28, 2017 | 13.82 | 13.82 | 13.50 | 13.79 | 158,370 | -0.03(-0.24%) |
Dec 27, 2017 | 14.59 | 14.59 | 13.72 | 13.82 | 203,769 | -0.52(-3.65%) |
Dec 26, 2017 | 13.82 | 14.40 | 13.82 | 14.34 | 190,584 | +0.55(+4.01%) |
Dec 22, 2017 | 13.65 | 13.81 | 13.44 | 13.79 | 142,345 | +0.08(+0.57%) |
Dec 21, 2017 | 13.89 | 13.89 | 13.50 | 13.71 | 113,555 | +0.09(+0.63%) |
Dec 20, 2017 | 13.53 | 13.80 | 13.40 | 13.63 | 99,832 | +0.13(+0.94%) |
Dec 19, 2017 | 14.15 | 14.15 | 13.27 | 13.50 | 163,247 | -0.28(-2.05%) |
Dec 18, 2017 | 13.11 | 13.78 | 13.02 | 13.78 | 162,489 | +1.04(+8.15%) |
Dec 15, 2017 | 12.33 | 12.96 | 12.33 | 12.74 | 112,074 | +0.59(+4.86%) |
Dec 14, 2017 | 13.05 | 13.16 | 11.88 | 12.15 | 156,904 | -0.77(-5.96%) |
Dec 13, 2017 | 12.54 | 13.09 | 12.54 | 12.92 | 162,703 | +0.39(+3.10%) |
Dec 12, 2017 | 13.09 | 13.18 | 12.46 | 12.53 | 222,062 | -0.61(-4.64%) |
Dec 11, 2017 | 13.24 | 13.37 | 12.92 | 13.14 | 113,029 | -0.10(-0.76%) |
Dec 08, 2017 | 13.02 | 13.31 | 12.80 | 13.24 | 290,382 | +0.47(+3.72%) |
Dec 07, 2017 | 12.41 | 13.06 | 12.41 | 12.77 | 169,054 | +0.25(+2.03%) |
Dec 06, 2017 | 12.41 | 12.73 | 12.35 | 12.52 | 133,189 | -0.01(-0.06%) |
Dec 05, 2017 | 13.27 | 13.27 | 12.40 | 12.52 | 186,143 | -0.36(-2.81%) |
Dec 04, 2017 | 12.30 | 13.20 | 12.30 | 12.89 | 284,122 | +0.88(+7.35%) |
Dec 01, 2017 | 12.08 | 12.17 | 11.43 | 12.00 | 265,434 | -0.22(-1.83%) |
Nov 30, 2017 | 12.60 | 13.07 | 12.18 | 12.23 | 314,669 | -0.16(-1.27%) |
Nov 29, 2017 | 11.63 | 12.57 | 11.61 | 12.38 | 496,131 | +0.86(+7.46%) |
Nov 28, 2017 | 10.62 | 11.54 | 10.62 | 11.52 | 1,955,325 | +0.96(+9.09%) |
Nov 27, 2017 | 10.52 | 10.92 | 10.42 | 10.56 | 380,906 | +0.02(+0.21%) |
Nov 24, 2017 | 10.74 | 10.88 | 10.50 | 10.54 | 1,259,875 | -0.10(-0.95%) |
Nov 22, 2017 | 10.53 | 10.84 | 10.43 | 10.64 | 434,710 | +0.10(+0.96%) |
Nov 21, 2017 | 10.92 | 10.92 | 10.47 | 10.54 | 787,228 | -0.43(-3.89%) |
Nov 20, 2017 | 10.84 | 10.97 | 10.58 | 10.97 | 456,737 | +0.34(+3.16%) |
Nov 17, 2017 | 10.40 | 10.71 | 10.30 | 10.63 | 2,119,733 | +0.76(+7.65%) |
Nov 16, 2017 | 9.659 | 9.972 | 9.424 | 9.876 | 147,244 | +0.54(+5.81%) |
Nov 15, 2017 | 9.173 | 9.532 | 8.902 | 9.334 | 60,958 | +0.04(+0.48%) |
Nov 14, 2017 | 9.300 | 9.345 | 9.091 | 9.289 | 36,595 | +0.05(+0.53%) |
Nov 13, 2017 | 9.532 | 9.569 | 9.157 | 9.241 | 69,435 | -0.33(-3.40%) |
Nov 10, 2017 | 9.334 | 9.607 | 9.334 | 9.566 | 100,780 | +0.33(+3.56%) |
Nov 09, 2017 | 8.706 | 9.338 | 8.639 | 9.237 | 121,129 | +0.43(+4.88%) |
Nov 08, 2017 | 8.777 | 8.897 | 8.523 | 8.807 | 683,441 | +0.05(+0.56%) |
Nov 07, 2017 | 9.443 | 9.443 | 8.691 | 8.758 | 423,708 | -0.67(-7.07%) |
Nov 06, 2017 | 9.551 | 9.607 | 9.390 | 9.424 | 51,070 | +0.02(+0.20%) |
Nov 03, 2017 | 9.345 | 9.551 | 9.345 | 9.405 | 14,271 | -0.10(-1.02%) |
Nov 02, 2017 | 9.304 | 9.597 | 9.201 | 9.502 | 52,868 | +0.33(+3.54%) |