Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.05 | 11.17 | 9.975 | 10.10 | 522,774 | -0.88(-7.97%) |
Jan 30, 2018 | 11.80 | 11.95 | 10.82 | 10.97 | 494,016 | -1.08(-8.92%) |
Jan 29, 2018 | 12.10 | 12.47 | 11.56 | 12.05 | 420,083 | -0.05(-0.41%) |
Jan 26, 2018 | 12.15 | 12.35 | 11.95 | 12.10 | 467,620 | +0.00(+0.00%) |
Jan 25, 2018 | 11.90 | 12.45 | 11.75 | 12.10 | 646,472 | +0.45(+3.86%) |
Jan 24, 2018 | 12.10 | 12.30 | 11.50 | 11.65 | 331,589 | -0.30(-2.51%) |
Jan 23, 2018 | 11.45 | 12.00 | 11.45 | 11.95 | 699,221 | +0.45(+3.91%) |
Jan 22, 2018 | 10.85 | 11.50 | 10.57 | 11.50 | 1,092,301 | +0.75(+6.98%) |
Jan 19, 2018 | 11.10 | 11.25 | 10.55 | 10.75 | 1,207,945 | -0.65(-5.70%) |
Jan 18, 2018 | 11.75 | 12.10 | 11.30 | 11.40 | 721,682 | -0.67(-5.59%) |
Jan 17, 2018 | 12.75 | 12.95 | 11.90 | 12.07 | 560,262 | -0.53(-4.17%) |
Jan 16, 2018 | 13.60 | 13.90 | 12.20 | 12.60 | 781,190 | -1.00(-7.35%) |
Jan 12, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.10(-0.73%) | |
Jan 11, 2018 | 12.65 | 14.30 | 12.35 | 13.70 | 1,094,002 | +1.40(+11.38%) |
Jan 10, 2018 | 12.40 | 12.30 | 450,862 | +0.00(+0.00%) | ||
Jan 09, 2018 | 12.05 | 12.30 | 11.80 | 12.30 | 593,590 | +0.35(+2.93%) |
Jan 08, 2018 | 12.00 | 12.40 | 11.40 | 11.95 | 841,888 | -0.40(-3.24%) |
Jan 05, 2018 | 11.85 | 12.45 | 11.35 | 12.35 | 1,157,193 | +0.40(+3.35%) |
Jan 04, 2018 | 11.55 | 12.55 | 11.35 | 11.95 | 1,900,010 | +0.55(+4.82%) |
Jan 03, 2018 | 9.700 | 11.75 | 9.600 | 11.40 | 1,477,156 | +1.85(+19.37%) |
Jan 02, 2018 | 9.000 | 9.550 | 8.700 | 9.550 | 674,925 | +0.75(+8.52%) |
Dec 29, 2017 | 8.800 | 8.800 | 8.800 | 0 | -0.15(-1.68%) | |
Dec 28, 2017 | 9.350 | 9.475 | 8.850 | 8.950 | 549,742 | -0.35(-3.76%) |
Dec 27, 2017 | 9.250 | 9.500 | 9.050 | 9.300 | 350,473 | +0.05(+0.54%) |
Dec 26, 2017 | 9.600 | 9.700 | 9.200 | 9.250 | 306,756 | -0.30(-3.14%) |
Dec 22, 2017 | 9.350 | 9.800 | 9.250 | 9.550 | 429,879 | +0.05(+0.53%) |
Dec 21, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 537,546 | +0.05(+0.53%) |
Dec 20, 2017 | 9.100 | 9.950 | 9.050 | 9.450 | 640,312 | +0.40(+4.42%) |
Dec 19, 2017 | 8.850 | 9.175 | 8.800 | 9.050 | 598,231 | +0.10(+1.12%) |
Dec 18, 2017 | 8.900 | 9.133 | 8.800 | 8.950 | 585,330 | +0.10(+1.13%) |
Dec 15, 2017 | 8.600 | 8.900 | 8.400 | 8.850 | 1,141,806 | +0.25(+2.91%) |
Dec 14, 2017 | 8.800 | 8.900 | 8.300 | 8.600 | 482,013 | -0.10(-1.15%) |
Dec 13, 2017 | 8.650 | 9.000 | 8.550 | 8.700 | 486,324 | +0.10(+1.16%) |
Dec 12, 2017 | 8.550 | 8.900 | 8.450 | 8.600 | 401,064 | +0.00(+0.00%) |
Dec 11, 2017 | 9.400 | 9.425 | 8.550 | 8.600 | 417,613 | -0.45(-4.97%) |
Dec 08, 2017 | 8.450 | 9.200 | 8.450 | 9.050 | 572,409 | +0.60(+7.10%) |
Dec 07, 2017 | 8.400 | 8.500 | 8.200 | 8.450 | 396,610 | +0.05(+0.60%) |
Dec 06, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 423,826 | -0.10(-1.18%) |
Dec 05, 2017 | 8.950 | 9.150 | 8.450 | 8.500 | 297,634 | -0.40(-4.49%) |
Dec 04, 2017 | 8.950 | 9.200 | 8.850 | 8.900 | 369,026 | +0.10(+1.14%) |
Dec 01, 2017 | 9.000 | 9.000 | 8.500 | 8.800 | 318,161 | -0.15(-1.68%) |
Nov 30, 2017 | 8.900 | 9.050 | 8.700 | 8.950 | 330,352 | +0.05(+0.56%) |
Nov 29, 2017 | 8.850 | 9.300 | 8.650 | 8.900 | 379,472 | +0.00(+0.00%) |
Nov 28, 2017 | 8.650 | 8.900 | 8.375 | 8.900 | 362,054 | +0.30(+3.49%) |
Nov 27, 2017 | 8.750 | 8.864 | 8.450 | 8.600 | 822,200 | -0.15(-1.71%) |
Nov 24, 2017 | 9.350 | 9.500 | 8.750 | 8.750 | 258,305 | -0.60(-6.42%) |
Nov 22, 2017 | 9.000 | 9.550 | 8.950 | 9.350 | 440,942 | +0.30(+3.31%) |
Nov 21, 2017 | 9.050 | 9.250 | 8.450 | 9.050 | 874,806 | +0.15(+1.69%) |
Nov 20, 2017 | 8.250 | 8.950 | 8.050 | 8.900 | 1,040,095 | +0.55(+6.59%) |
Nov 17, 2017 | 9.350 | 9.350 | 8.100 | 8.350 | 1,250,691 | -1.10(-11.64%) |
Nov 16, 2017 | 9.300 | 9.600 | 8.850 | 9.450 | 919,520 | +0.15(+1.61%) |
Nov 15, 2017 | 9.050 | 9.500 | 8.700 | 9.300 | 501,500 | +0.20(+2.20%) |
Nov 14, 2017 | 9.050 | 9.150 | 8.400 | 9.100 | 842,890 | -0.05(-0.55%) |
Nov 13, 2017 | 9.950 | 9.950 | 9.100 | 9.150 | 489,323 | -0.90(-8.96%) |
Nov 10, 2017 | 10.60 | 10.85 | 10.00 | 10.05 | 576,107 | -0.55(-5.19%) |
Nov 09, 2017 | 10.95 | 11.05 | 10.45 | 10.60 | 348,567 | -0.45(-4.07%) |
Nov 08, 2017 | 10.90 | 11.15 | 10.50 | 11.05 | 318,815 | -0.07(-0.67%) |
Nov 07, 2017 | 11.95 | 12.09 | 10.07 | 11.12 | 1,126,536 | -1.12(-9.18%) |
Nov 06, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 406,034 | +0.30(+2.51%) |
Nov 03, 2017 | 11.15 | 12.00 | 11.15 | 11.95 | 458,116 | +0.60(+5.29%) |
Nov 02, 2017 | 11.25 | 11.35 | 11.00 | 11.35 | 403,363 | +0.25(+2.25%) |