Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.72 | 15.30 | 14.25 | 14.30 | 873,402 | -0.08(-0.58%) |
Jan 30, 2018 | 14.81 | 15.30 | 14.25 | 14.38 | 1,423,973 | -1.02(-6.60%) |
Jan 29, 2018 | 16.66 | 16.87 | 15.21 | 15.40 | 1,028,826 | -0.95(-5.81%) |
Jan 26, 2018 | 15.10 | 16.68 | 14.69 | 16.35 | 1,234,612 | +0.88(+5.69%) |
Jan 25, 2018 | 16.72 | 16.80 | 15.19 | 15.47 | 1,439,081 | -1.34(-7.97%) |
Jan 24, 2018 | 17.43 | 17.60 | 16.45 | 16.81 | 918,424 | -0.64(-3.67%) |
Jan 23, 2018 | 17.62 | 17.78 | 16.98 | 17.45 | 788,175 | -0.33(-1.85%) |
Jan 22, 2018 | 18.27 | 18.52 | 17.55 | 17.78 | 825,103 | +0.05(+0.28%) |
Jan 19, 2018 | 17.77 | 18.00 | 17.41 | 17.73 | 616,950 | +0.11(+0.61%) |
Jan 18, 2018 | 17.54 | 17.84 | 17.10 | 17.62 | 649,696 | -0.09(-0.49%) |
Jan 17, 2018 | 17.66 | 18.08 | 16.98 | 17.71 | 1,218,088 | +0.27(+1.54%) |
Jan 16, 2018 | 18.85 | 19.11 | 16.36 | 17.44 | 2,484,689 | +2.98(+20.62%) |
Jan 12, 2018 | 14.46 | 14.46 | 14.46 | 0 | -2.04(-12.36%) | |
Jan 11, 2018 | 17.54 | 17.72 | 16.09 | 16.50 | 2,131,511 | -1.60(-8.84%) |
Jan 10, 2018 | 18.10 | 1,404,217 | -0.35(-1.91%) | |||
Jan 09, 2018 | 17.72 | 19.87 | 16.95 | 18.45 | 2,631,922 | +0.74(+4.20%) |
Jan 08, 2018 | 16.59 | 17.72 | 16.23 | 17.71 | 1,791,338 | +2.32(+15.11%) |
Jan 05, 2018 | 14.14 | 15.82 | 13.85 | 15.38 | 1,620,970 | +0.47(+3.18%) |
Jan 04, 2018 | 16.43 | 16.43 | 13.34 | 14.91 | 3,372,910 | -2.26(-13.15%) |
Jan 03, 2018 | 16.83 | 17.50 | 16.15 | 17.17 | 2,057,951 | +1.02(+6.30%) |
Jan 02, 2018 | 15.51 | 16.25 | 15.29 | 16.15 | 1,538,280 | +1.40(+9.49%) |
Dec 29, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.42(+2.94%) | |
Dec 28, 2017 | 13.98 | 14.47 | 13.49 | 14.33 | 1,201,391 | +0.98(+7.33%) |
Dec 27, 2017 | 12.82 | 13.42 | 12.54 | 13.35 | 864,758 | +0.12(+0.91%) |
Dec 26, 2017 | 12.24 | 13.75 | 12.24 | 13.23 | 820,898 | +1.20(+9.97%) |
Dec 22, 2017 | 11.79 | 12.27 | 11.49 | 12.03 | 610,452 | +0.31(+2.62%) |
Dec 21, 2017 | 11.36 | 11.87 | 11.36 | 11.72 | 660,875 | +0.43(+3.79%) |
Dec 20, 2017 | 11.62 | 11.63 | 11.22 | 11.29 | 553,797 | -0.24(-2.04%) |
Dec 19, 2017 | 11.30 | 11.53 | 11.19 | 11.53 | 423,681 | +0.33(+2.92%) |
Dec 18, 2017 | 11.42 | 11.17 | 11.20 | 426,741 | +0.16(+1.48%) | |
Dec 15, 2017 | 11.19 | 11.24 | 10.95 | 11.04 | 374,912 | -0.10(-0.87%) |
Dec 14, 2017 | 11.20 | 11.39 | 11.08 | 11.14 | 354,377 | +0.09(+0.79%) |
Dec 13, 2017 | 11.22 | 11.43 | 10.99 | 11.05 | 870,101 | -0.72(-6.11%) |
Dec 12, 2017 | 11.15 | 11.79 | 10.95 | 11.77 | 840,048 | +0.84(+7.69%) |
Dec 11, 2017 | 10.54 | 10.98 | 10.38 | 10.93 | 557,126 | +0.44(+4.22%) |
Dec 08, 2017 | 10.32 | 10.55 | 10.23 | 10.49 | 391,220 | +0.36(+3.51%) |
Dec 07, 2017 | 10.35 | 10.80 | 10.01 | 10.13 | 647,204 | -0.28(-2.68%) |
Dec 06, 2017 | 10.70 | 10.74 | 10.08 | 10.41 | 573,841 | -0.25(-2.35%) |
Dec 05, 2017 | 11.54 | 11.98 | 10.28 | 10.66 | 1,714,497 | +1.49(+16.25%) |
Dec 04, 2017 | 9.290 | 9.440 | 8.946 | 9.170 | 436,614 | +0.22(+2.46%) |
Dec 01, 2017 | 8.855 | 9.239 | 8.645 | 8.950 | 500,737 | +0.18(+2.02%) |
Nov 30, 2017 | 8.000 | 8.839 | 7.700 | 8.772 | 837,271 | +0.56(+6.85%) |
Nov 29, 2017 | 8.598 | 8.980 | 8.100 | 8.210 | 933,952 | -0.73(-8.18%) |
Nov 28, 2017 | 9.883 | 10.08 | 8.201 | 8.941 | 1,515,222 | -0.50(-5.25%) |
Nov 27, 2017 | 8.386 | 9.550 | 8.302 | 9.437 | 1,753,666 | +1.74(+22.56%) |
Nov 24, 2017 | 7.425 | 7.750 | 7.395 | 7.700 | 521,990 | +0.61(+8.62%) |
Nov 22, 2017 | 7.001 | 7.131 | 6.980 | 7.089 | 402,367 | +0.15(+2.13%) |
Nov 21, 2017 | 7.075 | 7.130 | 6.840 | 6.941 | 343,692 | -0.00(-0.05%) |
Nov 20, 2017 | 6.970 | 7.110 | 6.900 | 6.945 | 519,876 | +0.02(+0.35%) |
Nov 17, 2017 | 6.385 | 6.996 | 6.350 | 6.920 | 458,088 | +0.17(+2.53%) |
Nov 16, 2017 | 6.925 | 6.970 | 6.232 | 6.750 | 1,044,735 | -0.27(-3.87%) |
Nov 15, 2017 | 7.155 | 7.218 | 6.971 | 7.021 | 478,200 | -0.11(-1.51%) |
Nov 14, 2017 | 7.520 | 7.520 | 6.800 | 7.129 | 888,156 | -0.06(-0.85%) |
Nov 13, 2017 | 6.917 | 7.261 | 6.808 | 7.190 | 975,634 | +0.45(+6.69%) |
Nov 10, 2017 | 6.465 | 6.800 | 6.465 | 6.739 | 426,135 | +0.26(+3.96%) |
Nov 09, 2017 | 6.470 | 6.550 | 6.143 | 6.482 | 444,763 | -0.09(-1.33%) |
Nov 08, 2017 | 6.650 | 6.880 | 6.460 | 6.570 | 659,982 | -0.06(-0.90%) |
Nov 07, 2017 | 6.665 | 6.970 | 6.444 | 6.630 | 1,117,538 | -0.00(-0.04%) |
Nov 06, 2017 | 6.155 | 6.640 | 6.150 | 6.633 | 834,987 | +0.57(+9.43%) |
Nov 03, 2017 | 5.979 | 6.080 | 5.920 | 6.061 | 239,769 | +0.14(+2.32%) |
Nov 02, 2017 | 6.069 | 6.090 | 5.860 | 5.924 | 318,944 | -0.14(-2.23%) |