Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.200 | 9.200 | 8.550 | 8.650 | 100,441 | -0.40(-4.42%) |
Jan 30, 2018 | 9.050 | 9.250 | 8.650 | 9.050 | 84,803 | -0.05(-0.55%) |
Jan 29, 2018 | 8.950 | 9.250 | 8.160 | 9.100 | 165,045 | +0.10(+1.11%) |
Jan 26, 2018 | 9.350 | 9.350 | 8.805 | 9.000 | 136,976 | -0.35(-3.74%) |
Jan 25, 2018 | 8.950 | 9.450 | 8.950 | 9.350 | 269,462 | +0.25(+2.75%) |
Jan 24, 2018 | 9.000 | 9.100 | 8.750 | 9.100 | 188,370 | +0.20(+2.25%) |
Jan 23, 2018 | 8.850 | 9.000 | 8.750 | 8.900 | 107,974 | +0.15(+1.71%) |
Jan 22, 2018 | 9.000 | 9.100 | 8.700 | 8.750 | 149,896 | -0.10(-1.13%) |
Jan 19, 2018 | 9.250 | 9.250 | 8.700 | 8.850 | 180,760 | -0.05(-0.56%) |
Jan 18, 2018 | 8.600 | 9.050 | 8.250 | 8.900 | 475,418 | +0.45(+5.33%) |
Jan 17, 2018 | 8.250 | 8.650 | 7.900 | 8.450 | 599,919 | +0.35(+4.32%) |
Jan 16, 2018 | 9.600 | 9.650 | 8.050 | 8.100 | 2,661,686 | -7.90(-49.38%) |
Jan 12, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.65(+4.23%) | |
Jan 11, 2018 | 14.90 | 15.45 | 14.75 | 15.35 | 199,990 | +0.65(+4.42%) |
Jan 10, 2018 | 14.90 | 14.70 | 186,593 | +0.50(+3.52%) | ||
Jan 09, 2018 | 13.55 | 14.25 | 12.80 | 14.20 | 177,384 | +0.90(+6.77%) |
Jan 08, 2018 | 13.75 | 13.75 | 12.88 | 13.30 | 125,995 | -0.40(-2.92%) |
Jan 05, 2018 | 14.45 | 15.00 | 13.10 | 13.70 | 251,464 | -0.80(-5.52%) |
Jan 04, 2018 | 14.50 | 14.84 | 13.60 | 14.50 | 126,308 | +0.15(+1.05%) |
Jan 03, 2018 | 14.20 | 14.70 | 14.05 | 14.35 | 195,726 | +0.30(+2.14%) |
Jan 02, 2018 | 14.20 | 14.25 | 13.65 | 14.05 | 97,027 | +0.10(+0.72%) |
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.55 | 14.10 | 13.35 | 13.95 | 48,544 | +0.50(+3.72%) |
Dec 27, 2017 | 14.20 | 14.50 | 13.24 | 13.45 | 103,076 | -0.70(-4.95%) |
Dec 26, 2017 | 13.25 | 14.35 | 13.15 | 14.15 | 162,291 | +1.00(+7.60%) |
Dec 22, 2017 | 12.90 | 13.25 | 12.90 | 13.15 | 30,673 | +0.25(+1.94%) |
Dec 21, 2017 | 12.75 | 13.15 | 12.70 | 12.90 | 23,539 | +0.10(+0.78%) |
Dec 20, 2017 | 12.45 | 13.15 | 12.45 | 12.80 | 34,430 | +0.40(+3.23%) |
Dec 19, 2017 | 11.95 | 13.00 | 11.95 | 12.40 | 54,522 | +0.50(+4.20%) |
Dec 18, 2017 | 12.00 | 12.10 | 11.75 | 11.90 | 29,756 | -0.10(-0.83%) |
Dec 15, 2017 | 12.10 | 12.20 | 12.00 | 12.00 | 38,546 | -0.10(-0.83%) |
Dec 14, 2017 | 12.40 | 12.45 | 12.10 | 12.10 | 239,407 | -0.25(-2.02%) |
Dec 13, 2017 | 12.35 | 12.70 | 12.30 | 12.35 | 25,813 | +0.00(+0.00%) |
Dec 12, 2017 | 12.45 | 12.60 | 12.35 | 12.35 | 17,613 | -0.15(-1.20%) |
Dec 11, 2017 | 12.99 | 12.99 | 12.35 | 12.50 | 34,356 | -0.45(-3.47%) |
Dec 08, 2017 | 12.85 | 13.40 | 12.45 | 12.95 | 193,475 | +0.25(+1.97%) |
Dec 07, 2017 | 11.80 | 12.75 | 11.80 | 12.70 | 113,946 | +0.85(+7.17%) |
Dec 06, 2017 | 11.80 | 11.90 | 11.45 | 11.85 | 30,062 | +0.05(+0.42%) |
Dec 05, 2017 | 11.70 | 12.00 | 11.60 | 11.80 | 23,081 | +0.00(+0.00%) |
Dec 04, 2017 | 11.50 | 11.50 | 11.50 | 11.80 | 25,429 | +0.35(+3.06%) |
Dec 01, 2017 | 11.65 | 12.00 | 11.40 | 11.45 | 104,752 | -0.20(-1.72%) |
Nov 30, 2017 | 11.45 | 11.85 | 11.45 | 11.65 | 38,868 | +0.10(+0.87%) |
Nov 29, 2017 | 11.87 | 12.00 | 11.50 | 11.55 | 42,683 | -0.25(-2.12%) |
Nov 28, 2017 | 11.40 | 11.95 | 11.21 | 11.80 | 28,010 | +0.35(+3.06%) |
Nov 27, 2017 | 10.80 | 11.50 | 10.80 | 11.45 | 64,241 | +0.50(+4.57%) |
Nov 24, 2017 | 10.95 | 11.40 | 10.80 | 10.95 | 23,052 | -0.10(-0.90%) |
Nov 22, 2017 | 11.15 | 11.35 | 10.75 | 11.05 | 11,560 | +0.00(+0.00%) |
Nov 21, 2017 | 10.70 | 11.20 | 10.60 | 11.05 | 34,705 | +0.35(+3.27%) |
Nov 20, 2017 | 10.75 | 11.00 | 10.45 | 10.70 | 25,789 | -0.15(-1.38%) |
Nov 17, 2017 | 10.95 | 10.95 | 10.40 | 10.85 | 31,351 | -0.05(-0.46%) |
Nov 16, 2017 | 10.50 | 11.60 | 10.50 | 10.90 | 36,688 | +0.20(+1.87%) |
Nov 15, 2017 | 10.50 | 10.90 | 10.30 | 10.70 | 28,996 | +0.20(+1.90%) |
Nov 14, 2017 | 10.75 | 10.90 | 10.35 | 10.50 | 32,923 | -0.35(-3.23%) |
Nov 13, 2017 | 10.95 | 11.05 | 10.55 | 10.85 | 18,067 | -0.05(-0.46%) |
Nov 10, 2017 | 11.35 | 11.35 | 10.55 | 10.90 | 23,629 | -0.10(-0.91%) |
Nov 09, 2017 | 10.55 | 11.35 | 10.30 | 11.00 | 30,667 | +0.40(+3.77%) |
Nov 08, 2017 | 10.60 | 10.85 | 10.40 | 10.60 | 20,898 | +0.00(+0.00%) |
Nov 07, 2017 | 11.20 | 11.40 | 10.55 | 10.60 | 38,844 | -0.70(-6.19%) |
Nov 06, 2017 | 11.50 | 11.80 | 11.05 | 11.30 | 30,859 | -0.10(-0.88%) |
Nov 03, 2017 | 11.05 | 11.80 | 10.70 | 11.40 | 55,070 | +0.65(+6.05%) |
Nov 02, 2017 | 10.55 | 11.10 | 10.26 | 10.75 | 55,892 | +0.15(+1.42%) |