Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.85 | 12.10 | 11.50 | 11.50 | 1,037,873 | -0.20(-1.71%) |
Jan 30, 2018 | 11.95 | 12.20 | 11.75 | 11.70 | 1,675,097 | -0.55(-4.49%) |
Jan 29, 2018 | 12.35 | 13.25 | 12.06 | 12.25 | 2,762,595 | -0.10(-0.81%) |
Jan 26, 2018 | 11.20 | 12.41 | 11.00 | 12.35 | 3,031,161 | +1.35(+12.27%) |
Jan 25, 2018 | 10.40 | 11.00 | 10.16 | 11.00 | 1,682,238 | +0.75(+7.32%) |
Jan 24, 2018 | 10.40 | 10.55 | 10.05 | 10.25 | 901,665 | -0.10(-0.97%) |
Jan 23, 2018 | 10.20 | 10.35 | 9.950 | 10.35 | 1,144,949 | +0.10(+0.98%) |
Jan 22, 2018 | 9.500 | 10.30 | 9.350 | 10.25 | 1,533,009 | +0.90(+9.63%) |
Jan 19, 2018 | 9.350 | 9.475 | 9.240 | 9.350 | 726,212 | -0.03(-0.27%) |
Jan 18, 2018 | 9.600 | 9.750 | 9.300 | 9.375 | 625,094 | -0.22(-2.34%) |
Jan 17, 2018 | 9.600 | 9.850 | 9.450 | 9.600 | 840,013 | +0.05(+0.52%) |
Jan 16, 2018 | 9.950 | 10.07 | 9.500 | 9.550 | 947,425 | -0.32(-3.29%) |
Jan 12, 2018 | 9.875 | 9.875 | 9.875 | 0 | -0.78(-7.28%) | |
Jan 11, 2018 | 9.300 | 10.80 | 9.250 | 10.65 | 3,380,924 | +1.45(+15.76%) |
Jan 10, 2018 | 8.850 | 9.225 | 8.700 | 9.200 | 1,078,636 | +0.35(+3.95%) |
Jan 09, 2018 | 8.800 | 9.000 | 8.650 | 8.850 | 784,634 | +0.15(+1.72%) |
Jan 08, 2018 | 9.200 | 9.250 | 8.650 | 8.700 | 1,595,706 | -0.40(-4.40%) |
Jan 05, 2018 | 8.850 | 9.350 | 8.750 | 9.100 | 1,713,084 | +0.25(+2.82%) |
Jan 04, 2018 | 9.250 | 9.350 | 8.850 | 8.850 | 1,974,505 | -0.40(-4.32%) |
Jan 03, 2018 | 8.750 | 9.545 | 8.650 | 9.250 | 1,851,729 | +0.50(+5.71%) |
Jan 02, 2018 | 8.300 | 8.750 | 8.200 | 8.750 | 1,301,839 | +0.55(+6.71%) |
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | -0.55(-6.29%) | |
Dec 28, 2017 | 8.500 | 8.900 | 8.250 | 8.750 | 1,180,074 | +0.35(+4.17%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.350 | 8.400 | 2,310,584 | -0.05(-0.59%) |
Dec 26, 2017 | 8.500 | 8.500 | 8.250 | 8.450 | 425,591 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 866,230 | +0.10(+1.19%) |
Dec 21, 2017 | 8.350 | 8.595 | 8.300 | 8.400 | 720,191 | +0.00(+0.00%) |
Dec 20, 2017 | 8.300 | 8.450 | 8.171 | 8.400 | 673,787 | +0.20(+2.44%) |
Dec 19, 2017 | 8.500 | 8.545 | 8.200 | 8.200 | 897,608 | -0.20(-2.38%) |
Dec 18, 2017 | 8.200 | 8.475 | 8.200 | 8.400 | 1,030,683 | +0.15(+1.82%) |
Dec 15, 2017 | 8.250 | 8.400 | 8.175 | 8.250 | 1,518,805 | +0.00(+0.00%) |
Dec 14, 2017 | 8.250 | 8.450 | 8.100 | 8.250 | 1,860,093 | +0.05(+0.61%) |
Dec 13, 2017 | 8.100 | 8.300 | 8.000 | 8.200 | 1,070,561 | +0.15(+1.86%) |
Dec 12, 2017 | 8.250 | 8.500 | 7.975 | 8.050 | 1,162,776 | -0.20(-2.42%) |
Dec 11, 2017 | 8.650 | 8.850 | 8.100 | 8.250 | 1,608,676 | -0.25(-2.94%) |
Dec 08, 2017 | 8.250 | 8.600 | 8.250 | 8.500 | 1,292,092 | +0.25(+3.03%) |
Dec 07, 2017 | 8.000 | 8.390 | 7.900 | 8.250 | 894,159 | +0.35(+4.43%) |
Dec 06, 2017 | 8.000 | 8.100 | 7.600 | 7.900 | 1,101,942 | -0.05(-0.63%) |
Dec 05, 2017 | 8.150 | 8.250 | 7.900 | 7.950 | 981,922 | -0.20(-2.45%) |
Dec 04, 2017 | 8.500 | 8.600 | 8.100 | 8.150 | 884,577 | -0.17(-2.10%) |
Dec 01, 2017 | 8.750 | 8.750 | 8.150 | 8.325 | 1,253,424 | -0.28(-3.20%) |
Nov 30, 2017 | 8.250 | 8.600 | 8.150 | 8.600 | 1,106,565 | +0.40(+4.88%) |
Nov 29, 2017 | 8.150 | 8.450 | 8.075 | 8.200 | 966,915 | +0.10(+1.23%) |
Nov 28, 2017 | 7.650 | 8.200 | 7.550 | 8.100 | 1,039,677 | +0.50(+6.58%) |
Nov 27, 2017 | 7.700 | 8.000 | 7.550 | 7.600 | 1,014,654 | -0.05(-0.65%) |
Nov 24, 2017 | 7.400 | 7.700 | 7.250 | 7.650 | 680,796 | +0.30(+4.08%) |
Nov 22, 2017 | 7.450 | 7.500 | 7.250 | 7.350 | 2,148,725 | -0.05(-0.68%) |
Nov 21, 2017 | 7.700 | 7.800 | 7.300 | 7.400 | 2,491,612 | -0.30(-3.90%) |
Nov 20, 2017 | 7.750 | 7.929 | 7.600 | 7.700 | 913,928 | +0.00(+0.00%) |
Nov 17, 2017 | 8.300 | 8.300 | 7.650 | 7.700 | 1,555,320 | -0.60(-7.23%) |
Nov 16, 2017 | 8.450 | 8.650 | 8.200 | 8.300 | 2,087,628 | -0.15(-1.78%) |
Nov 15, 2017 | 8.550 | 8.640 | 8.300 | 8.450 | 895,260 | -0.20(-2.31%) |
Nov 14, 2017 | 8.750 | 8.950 | 8.250 | 8.650 | 1,539,097 | +0.40(+4.85%) |
Nov 13, 2017 | 8.350 | 8.550 | 8.150 | 8.250 | 618,524 | -0.20(-2.37%) |
Nov 10, 2017 | 8.350 | 8.500 | 8.200 | 8.450 | 915,622 | +0.15(+1.81%) |
Nov 09, 2017 | 7.800 | 8.600 | 7.685 | 8.300 | 1,870,452 | +0.60(+7.79%) |
Nov 08, 2017 | 7.750 | 7.950 | 7.250 | 7.700 | 1,210,558 | +0.15(+1.99%) |
Nov 07, 2017 | 7.900 | 7.975 | 7.550 | 7.550 | 1,066,611 | -0.30(-3.82%) |
Nov 06, 2017 | 8.350 | 8.400 | 7.845 | 7.850 | 919,353 | -0.45(-5.42%) |
Nov 03, 2017 | 8.050 | 8.300 | 7.900 | 8.300 | 1,006,023 | +0.25(+3.11%) |
Nov 02, 2017 | 7.800 | 8.090 | 7.750 | 8.050 | 802,713 | +0.25(+3.21%) |