Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.33 | 16.97 | 16.16 | 16.40 | 104,972 | +0.08(+0.49%) |
Jan 30, 2018 | 17.05 | 17.09 | 16.21 | 16.32 | 275,374 | -1.33(-7.54%) |
Jan 29, 2018 | 18.77 | 18.79 | 17.53 | 17.65 | 149,732 | -0.73(-3.96%) |
Jan 26, 2018 | 17.59 | 18.60 | 17.25 | 18.38 | 163,934 | +0.50(+2.79%) |
Jan 25, 2018 | 18.96 | 18.96 | 17.66 | 17.88 | 168,522 | -0.89(-4.76%) |
Jan 24, 2018 | 19.50 | 19.65 | 18.70 | 18.77 | 183,308 | -0.46(-2.39%) |
Jan 23, 2018 | 19.36 | 19.51 | 18.75 | 19.23 | 267,864 | +0.11(+0.60%) |
Jan 22, 2018 | 19.13 | 18.45 | 19.12 | 172,978 | +0.97(+5.34%) | |
Jan 19, 2018 | 18.09 | 18.26 | 18.01 | 18.15 | 81,635 | +0.24(+1.33%) |
Jan 18, 2018 | 17.58 | 18.03 | 17.43 | 17.91 | 127,173 | +0.15(+0.86%) |
Jan 17, 2018 | 17.73 | 17.91 | 17.30 | 17.76 | 171,579 | +0.32(+1.84%) |
Jan 16, 2018 | 18.35 | 18.49 | 17.15 | 17.44 | 364,638 | +1.47(+9.23%) |
Jan 12, 2018 | 15.97 | 15.97 | 15.97 | 0 | -1.64(-9.33%) | |
Jan 11, 2018 | 18.67 | 18.67 | 17.36 | 17.61 | 423,235 | -1.42(-7.47%) |
Jan 10, 2018 | 20.03 | 19.53 | 18.84 | 19.03 | 202,481 | -0.50(-2.55%) |
Jan 09, 2018 | 19.74 | 20.52 | 18.41 | 19.53 | 464,384 | +0.08(+0.40%) |
Jan 08, 2018 | 18.51 | 19.45 | 18.34 | 19.45 | 382,988 | +1.64(+9.18%) |
Jan 05, 2018 | 16.45 | 18.15 | 16.19 | 17.81 | 353,432 | +0.81(+4.76%) |
Jan 04, 2018 | 18.27 | 18.27 | 15.84 | 17.00 | 770,848 | -1.58(-8.48%) |
Jan 03, 2018 | 17.93 | 18.96 | 17.47 | 18.58 | 543,989 | +1.62(+9.57%) |
Jan 02, 2018 | 16.36 | 16.96 | 15.85 | 16.96 | 375,540 | +1.87(+12.38%) |
Dec 29, 2017 | 15.09 | 15.09 | 15.09 | 0 | +0.38(+2.59%) | |
Dec 28, 2017 | 14.05 | 14.72 | 13.91 | 14.71 | 189,169 | +1.07(+7.87%) |
Dec 27, 2017 | 13.02 | 13.67 | 13.00 | 13.64 | 238,068 | -0.36(-2.60%) |
Dec 26, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 714 | +1.57(+12.67%) |
Dec 22, 2017 | 12.21 | 12.45 | 11.90 | 12.43 | 86,998 | +0.30(+2.47%) |
Dec 21, 2017 | 12.06 | 12.18 | 12.02 | 12.13 | 65,235 | +0.17(+1.39%) |
Dec 20, 2017 | 12.25 | 12.27 | 11.91 | 11.96 | 41,868 | -0.12(-1.03%) |
Dec 19, 2017 | 11.98 | 12.09 | 11.92 | 12.08 | 37,295 | +0.18(+1.53%) |
Dec 18, 2017 | 11.97 | 11.97 | 11.87 | 11.90 | 81,120 | +0.11(+0.91%) |
Dec 15, 2017 | 12.04 | 12.04 | 11.79 | 11.79 | 50,029 | -0.13(-1.10%) |
Dec 14, 2017 | 11.91 | 12.02 | 11.85 | 11.93 | 36,318 | +0.15(+1.24%) |
Dec 13, 2017 | 12.13 | 12.15 | 11.77 | 11.78 | 68,715 | -0.29(-2.38%) |
Dec 12, 2017 | 12.00 | 12.06 | 11.79 | 12.07 | 131,408 | +0.31(+2.67%) |
Dec 11, 2017 | 11.69 | 11.75 | 11.55 | 11.75 | 67,252 | +0.28(+2.48%) |
Dec 08, 2017 | 11.18 | 11.48 | 11.18 | 11.47 | 66,177 | +0.34(+3.08%) |
Dec 07, 2017 | 11.19 | 11.27 | 10.99 | 11.13 | 63,793 | -0.01(-0.11%) |
Dec 06, 2017 | 11.47 | 11.48 | 10.99 | 11.14 | 52,595 | -0.27(-2.34%) |
Dec 05, 2017 | 11.41 | 11.46 | 11.00 | 11.41 | 56,213 | +0.40(+3.68%) |
Dec 04, 2017 | 11.32 | 11.32 | 10.93 | 11.00 | 69,599 | -0.03(-0.27%) |
Dec 01, 2017 | 11.20 | 11.25 | 10.90 | 11.03 | 70,442 | +0.07(+0.67%) |
Nov 30, 2017 | 10.19 | 10.96 | 10.11 | 10.96 | 91,743 | +0.58(+5.56%) |
Nov 29, 2017 | 11.11 | 11.11 | 10.36 | 10.38 | 74,083 | -0.87(-7.75%) |
Nov 28, 2017 | 11.97 | 11.98 | 10.82 | 11.25 | 119,605 | -0.34(-2.96%) |
Nov 27, 2017 | 11.31 | 11.67 | 11.22 | 11.59 | 138,811 | +0.70(+6.44%) |
Nov 24, 2017 | 10.88 | 10.91 | 10.72 | 10.89 | 37,725 | +0.38(+3.59%) |
Nov 22, 2017 | 10.32 | 10.55 | 10.27 | 10.52 | 23,257 | +0.32(+3.09%) |
Nov 21, 2017 | 10.26 | 10.29 | 10.16 | 10.20 | 53,353 | +0.14(+1.36%) |
Nov 20, 2017 | 10.30 | 10.30 | 10.04 | 10.06 | 40,580 | +0.09(+0.87%) |
Nov 17, 2017 | 9.611 | 10.10 | 9.444 | 9.977 | 38,768 | +0.32(+3.29%) |
Nov 16, 2017 | 10.13 | 10.13 | 9.445 | 9.659 | 49,959 | -0.49(-4.80%) |
Nov 15, 2017 | 10.42 | 10.51 | 10.15 | 10.15 | 36,224 | -0.10(-0.94%) |
Nov 14, 2017 | 10.45 | 10.51 | 9.788 | 10.24 | 61,486 | +0.07(+0.71%) |
Nov 13, 2017 | 9.814 | 10.18 | 9.704 | 10.17 | 72,937 | +0.73(+7.76%) |
Nov 10, 2017 | 9.180 | 9.473 | 9.180 | 9.437 | 41,174 | +0.44(+4.86%) |
Nov 09, 2017 | 8.898 | 9.031 | 8.733 | 9.000 | 38,634 | +0.09(+1.05%) |
Nov 08, 2017 | 9.131 | 9.291 | 8.877 | 8.906 | 46,622 | -0.09(-0.96%) |
Nov 07, 2017 | 9.018 | 9.343 | 8.900 | 8.992 | 71,211 | +0.09(+1.07%) |
Nov 06, 2017 | 8.400 | 8.898 | 8.400 | 8.898 | 56,890 | +0.63(+7.67%) |
Nov 03, 2017 | 8.147 | 8.273 | 8.143 | 8.264 | 13,451 | +0.16(+2.02%) |
Nov 02, 2017 | 8.202 | 8.202 | 8.040 | 8.100 | 10,539 | -0.02(-0.27%) |