Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.43 | 12.54 | 12.25 | 12.50 | 100,929 | +0.23(+1.87%) |
Jan 30, 2018 | 12.04 | 12.44 | 11.95 | 12.27 | 131,617 | +0.17(+1.40%) |
Jan 29, 2018 | 12.00 | 12.25 | 12.00 | 12.10 | 56,348 | -0.07(-0.58%) |
Jan 26, 2018 | 12.45 | 12.45 | 11.89 | 12.17 | 108,093 | -0.22(-1.78%) |
Jan 25, 2018 | 12.26 | 12.60 | 12.11 | 12.39 | 138,430 | +0.15(+1.23%) |
Jan 24, 2018 | 12.15 | 12.47 | 12.11 | 12.24 | 135,774 | +0.08(+0.66%) |
Jan 23, 2018 | 11.98 | 12.36 | 11.88 | 12.16 | 81,489 | +0.16(+1.33%) |
Jan 22, 2018 | 12.22 | 12.29 | 11.88 | 12.00 | 106,657 | -0.27(-2.20%) |
Jan 19, 2018 | 12.34 | 12.65 | 12.13 | 12.27 | 103,414 | +0.01(+0.08%) |
Jan 18, 2018 | 11.88 | 12.35 | 11.71 | 12.26 | 96,764 | +0.33(+2.77%) |
Jan 17, 2018 | 12.16 | 12.20 | 11.90 | 11.93 | 94,461 | -0.02(-0.17%) |
Jan 16, 2018 | 12.51 | 12.51 | 11.80 | 11.95 | 101,899 | -0.62(-4.93%) |
Jan 12, 2018 | 12.57 | 12.57 | 12.57 | 0 | +0.04(+0.32%) | |
Jan 11, 2018 | 12.80 | 12.86 | 12.23 | 12.53 | 132,026 | -0.19(-1.49%) |
Jan 10, 2018 | 12.79 | 12.72 | 265,314 | +1.12(+9.66%) | ||
Jan 09, 2018 | 11.81 | 11.81 | 11.38 | 11.60 | 57,754 | -0.25(-2.11%) |
Jan 08, 2018 | 11.63 | 11.85 | 11.19 | 11.85 | 104,560 | +0.16(+1.37%) |
Jan 05, 2018 | 12.65 | 12.65 | 11.34 | 11.69 | 153,085 | +0.25(+2.19%) |
Jan 04, 2018 | 11.89 | 12.25 | 11.12 | 11.44 | 211,304 | +0.00(+0.00%) |
Jan 03, 2018 | 10.85 | 11.44 | 10.85 | 11.44 | 238,196 | +0.69(+6.42%) |
Jan 02, 2018 | 10.29 | 10.98 | 10.29 | 10.75 | 141,999 | +0.64(+6.33%) |
Dec 29, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.08(-0.79%) | |
Dec 28, 2017 | 10.30 | 10.50 | 10.19 | 10.19 | 32,235 | -0.10(-0.97%) |
Dec 27, 2017 | 10.33 | 10.38 | 10.15 | 10.29 | 100,243 | -0.08(-0.77%) |
Dec 26, 2017 | 10.31 | 10.49 | 10.31 | 10.37 | 17,859 | -0.03(-0.29%) |
Dec 22, 2017 | 10.44 | 10.50 | 10.25 | 10.40 | 44,730 | -0.11(-1.05%) |
Dec 21, 2017 | 10.39 | 10.60 | 10.36 | 10.51 | 50,406 | +0.08(+0.77%) |
Dec 20, 2017 | 10.30 | 10.56 | 10.12 | 10.43 | 82,108 | +0.17(+1.66%) |
Dec 19, 2017 | 10.06 | 10.42 | 9.840 | 10.26 | 118,953 | +0.24(+2.40%) |
Dec 18, 2017 | 9.800 | 10.16 | 9.728 | 10.02 | 111,444 | -0.01(-0.10%) |
Dec 15, 2017 | 10.20 | 10.24 | 9.790 | 10.03 | 203,803 | -0.19(-1.86%) |
Dec 14, 2017 | 10.00 | 10.24 | 9.810 | 10.22 | 179,601 | +0.22(+2.20%) |
Dec 13, 2017 | 9.580 | 10.05 | 9.490 | 10.00 | 236,904 | +0.46(+4.82%) |
Dec 12, 2017 | 9.510 | 9.730 | 9.400 | 9.540 | 301,930 | -0.01(-0.10%) |
Dec 11, 2017 | 9.600 | 9.910 | 9.300 | 9.550 | 392,329 | +0.00(+0.00%) |
Dec 08, 2017 | 9.500 | 9.790 | 9.460 | 9.550 | 364,150 | +0.11(+1.17%) |
Dec 07, 2017 | 9.530 | 9.990 | 9.200 | 9.440 | 126,356 | -0.06(-0.63%) |
Dec 06, 2017 | 9.500 | 9.740 | 9.050 | 9.500 | 120,841 | -0.01(-0.11%) |
Dec 05, 2017 | 9.600 | 9.600 | 9.230 | 9.510 | 87,068 | -0.15(-1.55%) |
Dec 04, 2017 | 10.00 | 10.00 | 9.410 | 9.660 | 222,429 | -0.21(-2.13%) |
Dec 01, 2017 | 10.15 | 10.15 | 9.850 | 9.870 | 143,830 | -0.34(-3.33%) |
Nov 30, 2017 | 10.44 | 10.49 | 10.01 | 10.21 | 76,052 | -0.16(-1.54%) |
Nov 29, 2017 | 10.28 | 10.43 | 10.26 | 10.37 | 135,149 | +0.06(+0.58%) |
Nov 28, 2017 | 10.28 | 10.55 | 10.01 | 10.31 | 93,884 | +0.15(+1.48%) |
Nov 27, 2017 | 10.83 | 10.83 | 10.10 | 10.16 | 103,495 | -0.57(-5.31%) |
Nov 24, 2017 | 10.69 | 10.77 | 10.51 | 10.73 | 176,515 | +0.05(+0.47%) |
Nov 22, 2017 | 10.71 | 10.72 | 10.52 | 10.68 | 55,042 | +0.00(+0.00%) |
Nov 21, 2017 | 10.80 | 10.80 | 10.40 | 10.68 | 82,554 | +0.01(+0.09%) |
Nov 20, 2017 | 10.96 | 10.97 | 10.52 | 10.67 | 65,621 | -0.27(-2.47%) |
Nov 17, 2017 | 10.57 | 11.00 | 10.47 | 10.94 | 204,771 | +0.44(+4.19%) |
Nov 16, 2017 | 10.41 | 10.95 | 10.30 | 10.50 | 128,299 | +0.15(+1.45%) |
Nov 15, 2017 | 10.30 | 10.45 | 10.05 | 10.35 | 50,418 | +0.04(+0.39%) |
Nov 14, 2017 | 9.880 | 10.42 | 9.830 | 10.31 | 74,677 | +0.40(+4.04%) |
Nov 13, 2017 | 10.16 | 10.16 | 9.810 | 9.910 | 56,561 | -0.28(-2.75%) |
Nov 10, 2017 | 10.00 | 10.20 | 9.920 | 10.19 | 37,795 | +0.20(+2.00%) |
Nov 09, 2017 | 10.29 | 10.29 | 9.830 | 9.990 | 52,512 | -0.30(-2.92%) |
Nov 08, 2017 | 10.33 | 10.34 | 9.970 | 10.29 | 93,479 | -0.04(-0.39%) |
Nov 07, 2017 | 10.49 | 10.55 | 10.23 | 10.33 | 79,232 | -0.12(-1.15%) |
Nov 06, 2017 | 10.27 | 10.70 | 10.26 | 10.45 | 72,294 | +0.26(+2.55%) |
Nov 03, 2017 | 9.990 | 10.29 | 9.930 | 10.19 | 53,173 | +0.13(+1.29%) |
Nov 02, 2017 | 10.09 | 10.16 | 9.800 | 10.06 | 67,601 | -0.10(-0.98%) |