Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.50 | 11.50 | 11.50 | 11.50 | 989 | -0.00(-0.00%) |
Jan 30, 2018 | 11.74 | 11.47 | 11.50 | 3,205 | -0.01(-0.09%) | |
Jan 29, 2018 | 12.00 | 12.15 | 11.51 | 11.51 | 8,695 | -0.43(-3.60%) |
Jan 26, 2018 | 11.00 | 11.94 | 11.00 | 11.94 | 3,840 | +0.93(+8.45%) |
Jan 25, 2018 | 11.75 | 11.75 | 11.01 | 11.01 | 4,649 | -0.52(-4.51%) |
Jan 24, 2018 | 11.74 | 11.74 | 11.10 | 11.53 | 4,164 | +0.03(+0.26%) |
Jan 23, 2018 | 11.41 | 11.50 | 11.17 | 11.50 | 7,947 | +0.09(+0.79%) |
Jan 22, 2018 | 10.77 | 11.41 | 10.77 | 11.41 | 9,752 | +0.36(+3.26%) |
Jan 19, 2018 | 11.58 | 11.58 | 10.76 | 11.05 | 6,402 | -0.36(-3.16%) |
Jan 18, 2018 | 11.41 | 11.41 | 11.00 | 11.41 | 4,573 | +0.00(+0.00%) |
Jan 17, 2018 | 11.30 | 11.49 | 10.79 | 11.41 | 4,343 | +0.36(+3.26%) |
Jan 16, 2018 | 10.59 | 11.50 | 10.59 | 11.05 | 3,477 | +0.42(+3.95%) |
Jan 12, 2018 | 10.63 | 10.63 | 10.63 | 0 | -0.47(-4.23%) | |
Jan 11, 2018 | 10.56 | 11.10 | 10.56 | 11.10 | 1,293 | +0.34(+3.16%) |
Jan 10, 2018 | 11.10 | 11.10 | 10.76 | 10.76 | 1,485 | -0.34(-3.06%) |
Jan 09, 2018 | 11.10 | 11.10 | 10.56 | 11.10 | 9,688 | +0.00(+0.00%) |
Jan 08, 2018 | 11.49 | 11.49 | 10.81 | 11.10 | 6,208 | -0.05(-0.45%) |
Jan 05, 2018 | 11.45 | 11.45 | 10.99 | 11.15 | 2,022 | -0.34(-2.96%) |
Jan 04, 2018 | 12.43 | 12.43 | 10.61 | 11.49 | 19,464 | -0.98(-7.86%) |
Jan 03, 2018 | 11.99 | 12.48 | 10.91 | 12.47 | 5,181 | +1.30(+11.64%) |
Jan 02, 2018 | 12.00 | 12.39 | 11.07 | 11.17 | 19,781 | +0.01(+0.09%) |
Dec 29, 2017 | 11.16 | 11.16 | 11.16 | 0 | -1.07(-8.75%) | |
Dec 28, 2017 | 12.10 | 12.25 | 11.32 | 12.23 | 27,865 | +0.48(+4.09%) |
Dec 27, 2017 | 11.99 | 12.10 | 11.31 | 11.75 | 5,460 | -0.24(-2.00%) |
Dec 26, 2017 | 11.50 | 12.18 | 11.31 | 11.99 | 4,264 | +0.89(+8.07%) |
Dec 22, 2017 | 11.75 | 11.75 | 10.44 | 11.10 | 2,439 | -0.55(-4.76%) |
Dec 21, 2017 | 10.57 | 11.65 | 10.44 | 11.65 | 4,886 | +1.07(+10.11%) |
Dec 20, 2017 | 10.90 | 11.50 | 10.58 | 10.58 | 6,122 | -0.32(-2.94%) |
Dec 19, 2017 | 10.60 | 10.90 | 10.57 | 10.90 | 1,243 | +0.15(+1.40%) |
Dec 18, 2017 | 10.75 | 10.86 | 9.910 | 10.75 | 3,097 | -0.02(-0.19%) |
Dec 15, 2017 | 10.07 | 10.77 | 9.690 | 10.77 | 5,298 | +0.52(+5.07%) |
Dec 14, 2017 | 10.40 | 10.75 | 10.25 | 10.25 | 5,837 | -0.15(-1.44%) |
Dec 13, 2017 | 10.44 | 10.56 | 10.25 | 10.40 | 6,635 | -0.04(-0.38%) |
Dec 12, 2017 | 10.44 | 10.44 | 10.35 | 10.44 | 3,546 | +0.47(+4.71%) |
Dec 11, 2017 | 10.00 | 10.44 | 9.950 | 9.970 | 1,407 | -0.47(-4.50%) |
Dec 08, 2017 | 10.44 | 10.44 | 9.900 | 10.44 | 5,688 | +0.54(+5.45%) |
Dec 07, 2017 | 9.990 | 10.49 | 9.360 | 9.900 | 11,257 | -0.09(-0.90%) |
Dec 06, 2017 | 9.340 | 10.25 | 9.300 | 9.990 | 7,122 | +0.74(+8.00%) |
Dec 05, 2017 | 9.760 | 10.00 | 9.190 | 9.250 | 6,035 | -0.60(-6.09%) |
Dec 04, 2017 | 10.25 | 10.45 | 9.820 | 9.850 | 7,938 | -0.40(-3.90%) |
Dec 01, 2017 | 10.12 | 10.48 | 9.350 | 10.25 | 6,740 | +1.09(+11.90%) |
Nov 30, 2017 | 10.12 | 10.12 | 9.160 | 9.160 | 2,763 | -0.96(-9.49%) |
Nov 29, 2017 | 9.400 | 10.25 | 9.400 | 10.12 | 2,586 | +1.00(+10.96%) |
Nov 28, 2017 | 9.500 | 10.75 | 9.120 | 9.120 | 4,303 | -0.38(-4.00%) |
Nov 27, 2017 | 10.60 | 10.70 | 9.500 | 9.500 | 3,770 | +0.00(+0.00%) |
Nov 24, 2017 | 10.52 | 10.52 | 9.000 | 9.500 | 4,706 | -1.00(-9.52%) |
Nov 22, 2017 | 10.40 | 10.50 | 10.40 | 10.50 | 2,397 | +0.25(+2.44%) |
Nov 21, 2017 | 9.750 | 10.50 | 9.740 | 10.25 | 13,010 | +0.90(+9.63%) |
Nov 20, 2017 | 9.100 | 9.350 | 9.100 | 9.350 | 456 | -0.39(-4.00%) |
Nov 17, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 324 | +0.49(+5.30%) |
Nov 16, 2017 | 8.650 | 9.500 | 8.650 | 9.250 | 4,066 | -0.20(-2.12%) |
Nov 15, 2017 | 8.650 | 9.450 | 8.650 | 9.450 | 10,475 | +0.45(+5.00%) |
Nov 14, 2017 | 9.010 | 9.030 | 8.650 | 9.000 | 3,303 | -0.01(-0.11%) |
Nov 13, 2017 | 8.670 | 9.250 | 8.670 | 9.010 | 3,712 | -0.23(-2.49%) |
Nov 10, 2017 | 8.600 | 9.240 | 8.600 | 9.240 | 33,987 | +0.49(+5.60%) |
Nov 09, 2017 | 8.760 | 8.760 | 8.750 | 8.750 | 18,257 | +0.15(+1.74%) |
Nov 08, 2017 | 8.650 | 9.450 | 8.600 | 8.600 | 1,528 | -0.24(-2.71%) |
Nov 07, 2017 | 9.410 | 9.410 | 8.840 | 8.840 | 1,216 | -0.54(-5.76%) |
Nov 06, 2017 | 9.100 | 9.380 | 8.820 | 9.380 | 4,001 | +0.18(+1.96%) |
Nov 03, 2017 | 8.420 | 9.200 | 8.420 | 9.200 | 3,378 | +0.30(+3.37%) |
Nov 02, 2017 | 9.040 | 9.040 | 8.900 | 8.900 | 970 | -0.29(-3.16%) |