Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.38 | 11.50 | 11.28 | 11.50 | 841,300 | +0.19(+1.64%) |
Jan 30, 2018 | 11.44 | 11.53 | 11.35 | 11.31 | 501,801 | -0.21(-1.83%) |
Jan 29, 2018 | 11.77 | 11.86 | 11.43 | 11.52 | 585,168 | -0.30(-2.58%) |
Jan 26, 2018 | 11.80 | 11.95 | 11.74 | 11.83 | 269,414 | -0.06(-0.51%) |
Jan 25, 2018 | 12.10 | 12.20 | 11.77 | 11.89 | 437,193 | -0.15(-1.27%) |
Jan 24, 2018 | 12.04 | 12.17 | 11.98 | 12.04 | 533,215 | +0.00(+0.00%) |
Jan 23, 2018 | 11.74 | 12.13 | 11.62 | 12.04 | 645,981 | +0.30(+2.60%) |
Jan 22, 2018 | 11.37 | 11.78 | 11.37 | 11.74 | 467,425 | +0.30(+2.67%) |
Jan 19, 2018 | 11.28 | 11.49 | 11.13 | 11.43 | 792,308 | +0.15(+1.35%) |
Jan 18, 2018 | 11.31 | 11.40 | 11.22 | 11.28 | 518,446 | -0.03(-0.27%) |
Jan 17, 2018 | 11.43 | 11.43 | 11.25 | 11.31 | 624,767 | -0.03(-0.27%) |
Jan 16, 2018 | 11.49 | 11.62 | 11.31 | 11.34 | 568,739 | -0.09(-0.80%) |
Jan 12, 2018 | 11.43 | 11.43 | 11.43 | 0 | -0.09(-0.79%) | |
Jan 11, 2018 | 11.19 | 11.52 | 11.05 | 11.52 | 668,564 | +0.40(+3.56%) |
Jan 10, 2018 | 11.19 | 11.27 | 11.07 | 11.13 | 261,926 | -0.06(-0.55%) |
Jan 09, 2018 | 11.19 | 11.25 | 11.13 | 11.19 | 271,528 | -0.03(-0.27%) |
Jan 08, 2018 | 11.13 | 11.30 | 11.05 | 11.22 | 311,916 | +0.12(+1.10%) |
Jan 05, 2018 | 11.37 | 11.45 | 11.04 | 11.10 | 711,855 | -0.34(-2.93%) |
Jan 04, 2018 | 11.43 | 11.46 | 11.28 | 11.43 | 301,033 | +0.06(+0.54%) |
Jan 03, 2018 | 11.28 | 11.49 | 11.13 | 11.37 | 640,413 | +0.15(+1.36%) |
Jan 02, 2018 | 10.79 | 11.22 | 10.65 | 11.22 | 614,868 | +0.49(+4.55%) |
Dec 29, 2017 | 10.73 | 10.73 | 10.73 | 0 | +0.15(+1.44%) | |
Dec 28, 2017 | 10.46 | 10.58 | 10.31 | 10.58 | 704,938 | +0.15(+1.46%) |
Dec 27, 2017 | 10.61 | 10.61 | 10.37 | 10.43 | 463,818 | -0.15(-1.44%) |
Dec 26, 2017 | 10.46 | 10.61 | 10.43 | 10.58 | 334,665 | +0.09(+0.87%) |
Dec 22, 2017 | 10.40 | 10.52 | 10.37 | 10.49 | 322,218 | +0.06(+0.59%) |
Dec 21, 2017 | 10.27 | 10.56 | 10.21 | 10.43 | 327,608 | +0.03(+0.29%) |
Dec 20, 2017 | 10.12 | 10.43 | 9.909 | 10.40 | 821,948 | +0.37(+3.65%) |
Dec 19, 2017 | 10.31 | 10.34 | 10.00 | 10.03 | 361,223 | -0.30(-2.95%) |
Dec 18, 2017 | 10.27 | 10.52 | 10.27 | 10.34 | 387,441 | +0.06(+0.59%) |
Dec 15, 2017 | 10.52 | 10.55 | 10.21 | 10.27 | 610,127 | -0.24(-2.32%) |
Dec 14, 2017 | 10.31 | 10.58 | 10.24 | 10.52 | 456,944 | +0.18(+1.77%) |
Dec 13, 2017 | 10.34 | 10.43 | 10.12 | 10.34 | 579,115 | +0.03(+0.30%) |
Dec 12, 2017 | 10.31 | 10.46 | 10.21 | 10.31 | 378,344 | -0.03(-0.30%) |
Dec 11, 2017 | 10.06 | 10.34 | 10.03 | 10.34 | 349,916 | +0.27(+2.73%) |
Dec 08, 2017 | 10.09 | 10.17 | 10.00 | 10.06 | 371,035 | +0.03(+0.30%) |
Dec 07, 2017 | 9.787 | 10.03 | 9.787 | 10.03 | 274,453 | +0.21(+2.17%) |
Dec 06, 2017 | 9.970 | 9.970 | 9.696 | 9.818 | 357,030 | -0.15(-1.53%) |
Dec 05, 2017 | 10.15 | 10.18 | 9.955 | 9.970 | 336,462 | -0.18(-1.80%) |
Dec 04, 2017 | 10.21 | 10.31 | 10.18 | 10.15 | 404,148 | -0.06(-0.60%) |
Dec 01, 2017 | 10.21 | 10.27 | 10.12 | 10.21 | 1,049,701 | +0.03(+0.30%) |
Nov 30, 2017 | 9.665 | 10.18 | 9.665 | 10.18 | 676,929 | +0.58(+6.03%) |
Nov 29, 2017 | 9.635 | 9.665 | 9.467 | 9.604 | 514,608 | -0.03(-0.32%) |
Nov 28, 2017 | 9.635 | 9.716 | 9.574 | 9.635 | 544,329 | +0.00(+0.00%) |
Nov 27, 2017 | 9.757 | 9.757 | 9.574 | 9.635 | 707,358 | -0.12(-1.25%) |
Nov 24, 2017 | 9.909 | 9.940 | 9.757 | 9.757 | 106,594 | -0.06(-0.62%) |
Nov 22, 2017 | 9.726 | 9.879 | 9.696 | 9.818 | 304,182 | +0.12(+1.26%) |
Nov 21, 2017 | 9.665 | 9.757 | 9.514 | 9.696 | 1,053,616 | +0.09(+0.95%) |
Nov 20, 2017 | 9.482 | 9.635 | 9.284 | 9.604 | 580,387 | +0.12(+1.29%) |
Nov 17, 2017 | 9.604 | 9.665 | 9.269 | 9.482 | 590,456 | +0.09(+0.97%) |
Nov 16, 2017 | 9.482 | 9.482 | 9.345 | 9.391 | 448,196 | -0.03(-0.32%) |
Nov 15, 2017 | 9.208 | 9.452 | 9.148 | 9.421 | 482,809 | +0.12(+1.31%) |
Nov 14, 2017 | 9.391 | 9.428 | 9.193 | 9.299 | 699,001 | -0.09(-0.97%) |
Nov 13, 2017 | 9.726 | 9.726 | 9.391 | 9.391 | 558,990 | -0.37(-3.75%) |
Nov 10, 2017 | 9.879 | 10.000 | 9.696 | 9.757 | 742,224 | -0.18(-1.84%) |
Nov 09, 2017 | 9.909 | 10.12 | 9.848 | 9.940 | 479,286 | -0.03(-0.31%) |
Nov 08, 2017 | 9.970 | 10.12 | 9.909 | 9.970 | 614,304 | -0.03(-0.31%) |
Nov 07, 2017 | 9.787 | 10.15 | 9.696 | 10.00 | 1,086,050 | +0.24(+2.50%) |
Nov 06, 2017 | 9.482 | 9.787 | 9.482 | 9.757 | 806,396 | +0.24(+2.56%) |
Nov 03, 2017 | 9.391 | 9.574 | 9.269 | 9.513 | 687,141 | +0.12(+1.30%) |
Nov 02, 2017 | 9.696 | 9.848 | 9.269 | 9.391 | 659,748 | -0.37(-3.75%) |