Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.30 | 13.80 | 13.15 | 13.60 | 1,528 | +0.40(+3.03%) |
Jan 30, 2018 | 13.80 | 13.05 | 13.20 | 3,029 | -0.60(-4.35%) | |
Jan 29, 2018 | 14.60 | 14.60 | 13.80 | 13.80 | 4,000 | -0.85(-5.80%) |
Jan 26, 2018 | 15.22 | 15.35 | 14.65 | 14.65 | 347 | -0.70(-4.56%) |
Jan 25, 2018 | 14.85 | 15.60 | 14.66 | 15.35 | 694 | +0.25(+1.66%) |
Jan 24, 2018 | 15.15 | 15.35 | 14.65 | 15.10 | 1,390 | -0.30(-1.95%) |
Jan 23, 2018 | 15.90 | 15.95 | 15.25 | 15.40 | 4,649 | -0.60(-3.75%) |
Jan 22, 2018 | 16.85 | 16.85 | 15.75 | 16.00 | 1,943 | -0.85(-5.04%) |
Jan 19, 2018 | 17.20 | 17.45 | 16.70 | 16.85 | 595 | +0.75(+4.66%) |
Jan 18, 2018 | 15.75 | 17.00 | 15.55 | 16.10 | 3,082 | +0.10(+0.63%) |
Jan 17, 2018 | 16.25 | 17.74 | 15.70 | 16.00 | 2,382 | -0.05(-0.31%) |
Jan 16, 2018 | 18.50 | 19.40 | 15.75 | 16.05 | 6,323 | -2.05(-11.33%) |
Jan 12, 2018 | 18.10 | 18.10 | 18.10 | 0 | -1.00(-5.24%) | |
Jan 11, 2018 | 18.00 | 19.75 | 16.84 | 19.10 | 24,565 | +1.25(+7.00%) |
Jan 10, 2018 | 16.00 | 17.96 | 16.00 | 17.85 | 5,571 | +1.35(+8.18%) |
Jan 09, 2018 | 18.25 | 19.88 | 15.60 | 16.50 | 28,871 | -0.21(-1.25%) |
Jan 08, 2018 | 16.25 | 16.95 | 15.65 | 16.71 | 16,041 | +0.71(+4.43%) |
Jan 05, 2018 | 14.40 | 18.00 | 14.06 | 16.00 | 81,303 | +1.60(+11.11%) |
Jan 04, 2018 | 15.15 | 15.15 | 13.54 | 14.40 | 15,594 | -0.45(-3.03%) |
Jan 03, 2018 | 13.45 | 16.80 | 13.45 | 14.85 | 73,548 | +1.60(+12.08%) |
Jan 02, 2018 | 13.15 | 13.43 | 12.80 | 13.25 | 1,842 | -0.10(-0.75%) |
Dec 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 12.70 | 13.80 | 12.70 | 13.45 | 3,706 | -0.08(-0.56%) |
Dec 27, 2017 | 13.35 | 13.53 | 13.35 | 13.53 | 526 | +0.03(+0.19%) |
Dec 26, 2017 | 13.65 | 13.90 | 13.40 | 13.50 | 2,194 | +0.05(+0.37%) |
Dec 22, 2017 | 13.50 | 13.55 | 13.40 | 13.45 | 1,385 | +0.15(+1.13%) |
Dec 21, 2017 | 14.09 | 14.09 | 13.30 | 13.30 | 3,810 | -0.20(-1.48%) |
Dec 20, 2017 | 13.21 | 14.18 | 12.65 | 13.50 | 7,877 | +0.65(+5.06%) |
Dec 19, 2017 | 12.90 | 13.35 | 12.29 | 12.85 | 7,018 | +0.70(+5.76%) |
Dec 18, 2017 | 12.25 | 12.35 | 12.15 | 12.15 | 2,061 | +0.05(+0.41%) |
Dec 15, 2017 | 12.68 | 12.68 | 11.85 | 12.10 | 2,546 | -0.45(-3.59%) |
Dec 14, 2017 | 12.50 | 12.95 | 12.50 | 12.55 | 1,733 | +0.00(+0.00%) |
Dec 13, 2017 | 12.61 | 12.66 | 12.50 | 12.55 | 1,029 | -0.15(-1.18%) |
Dec 12, 2017 | 12.50 | 12.75 | 12.50 | 12.70 | 455 | +0.20(+1.60%) |
Dec 11, 2017 | 12.55 | 13.15 | 12.45 | 12.50 | 3,545 | -0.05(-0.39%) |
Dec 08, 2017 | 12.80 | 13.45 | 12.45 | 12.55 | 1,185 | +0.05(+0.40%) |
Dec 07, 2017 | 12.40 | 12.85 | 12.40 | 12.50 | 2,385 | +0.15(+1.21%) |
Dec 06, 2017 | 11.80 | 13.25 | 11.80 | 12.35 | 2,016 | +0.35(+2.92%) |
Dec 05, 2017 | 12.20 | 12.25 | 12.00 | 12.00 | 1,610 | +0.25(+2.13%) |
Dec 04, 2017 | 11.75 | 12.15 | 11.75 | 11.75 | 2,555 | +0.01(+0.09%) |
Dec 01, 2017 | 11.75 | 12.22 | 11.50 | 11.74 | 1,182 | -0.54(-4.37%) |
Nov 30, 2017 | 11.65 | 12.28 | 11.65 | 12.28 | 309 | +0.22(+1.87%) |
Nov 29, 2017 | 12.10 | 12.30 | 11.75 | 12.05 | 2,379 | -0.05(-0.41%) |
Nov 28, 2017 | 12.15 | 12.56 | 11.75 | 12.10 | 6,331 | -0.07(-0.54%) |
Nov 27, 2017 | 12.65 | 12.85 | 12.17 | 12.17 | 6,792 | -0.48(-3.83%) |
Nov 24, 2017 | 12.40 | 13.45 | 12.40 | 12.65 | 4,815 | +0.15(+1.20%) |
Nov 22, 2017 | 12.95 | 13.54 | 12.50 | 12.50 | 4,325 | -0.25(-1.96%) |
Nov 21, 2017 | 12.50 | 13.20 | 12.50 | 12.75 | 1,608 | +0.00(+0.00%) |
Nov 20, 2017 | 12.45 | 12.99 | 12.45 | 12.75 | 3,192 | -0.50(-3.77%) |
Nov 17, 2017 | 12.51 | 13.85 | 12.51 | 13.25 | 5,452 | +0.35(+2.71%) |
Nov 16, 2017 | 12.10 | 13.80 | 12.10 | 12.90 | 8,082 | +1.05(+8.86%) |
Nov 15, 2017 | 11.50 | 13.70 | 11.50 | 11.85 | 7,632 | -0.05(-0.42%) |
Nov 14, 2017 | 12.55 | 13.30 | 11.51 | 11.90 | 14,001 | -0.65(-5.18%) |
Nov 13, 2017 | 12.45 | 13.50 | 12.39 | 12.55 | 9,023 | -0.05(-0.40%) |
Nov 10, 2017 | 13.50 | 15.30 | 11.75 | 12.60 | 36,547 | -0.70(-5.26%) |
Nov 09, 2017 | 11.50 | 16.20 | 11.50 | 13.30 | 114,843 | +1.80(+15.65%) |
Nov 08, 2017 | 11.80 | 12.36 | 11.35 | 11.50 | 4,001 | -0.10(-0.86%) |
Nov 07, 2017 | 11.20 | 12.11 | 11.18 | 11.60 | 20,503 | +0.60(+5.45%) |
Nov 03, 2017 | 11.00 | 11.00 | 11.00 | 46 | +0.10(+0.92%) |