Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.20 | 11.65 | 11.00 | 11.40 | 364,978 | +0.25(+2.24%) |
Jan 30, 2018 | 11.05 | 11.15 | 10.90 | 11.15 | 216,498 | +0.00(+0.00%) |
Jan 29, 2018 | 10.95 | 11.25 | 10.90 | 11.15 | 270,015 | +0.15(+1.36%) |
Jan 26, 2018 | 11.05 | 11.10 | 10.90 | 11.00 | 210,149 | +0.00(+0.00%) |
Jan 25, 2018 | 11.25 | 11.25 | 10.88 | 11.00 | 210,683 | -0.15(-1.35%) |
Jan 24, 2018 | 10.90 | 11.20 | 10.80 | 11.15 | 372,642 | +0.25(+2.29%) |
Jan 23, 2018 | 11.05 | 11.30 | 10.80 | 10.90 | 252,683 | -0.05(-0.46%) |
Jan 22, 2018 | 11.00 | 11.00 | 10.45 | 10.95 | 309,141 | -0.05(-0.45%) |
Jan 19, 2018 | 10.50 | 11.00 | 10.35 | 11.00 | 341,226 | +0.45(+4.27%) |
Jan 18, 2018 | 10.55 | 11.00 | 10.32 | 10.55 | 246,445 | -0.10(-0.94%) |
Jan 17, 2018 | 10.50 | 10.93 | 10.45 | 10.65 | 357,834 | +0.25(+2.40%) |
Jan 16, 2018 | 10.50 | 10.55 | 10.15 | 10.40 | 442,449 | +0.05(+0.48%) |
Jan 12, 2018 | 10.35 | 10.35 | 10.35 | 0 | +0.15(+1.47%) | |
Jan 11, 2018 | 10.40 | 10.65 | 10.15 | 10.20 | 474,976 | +0.00(+0.00%) |
Jan 10, 2018 | 10.20 | 10.56 | 10.00 | 10.20 | 886,009 | +0.15(+1.49%) |
Jan 09, 2018 | 9.900 | 10.45 | 9.700 | 10.05 | 844,541 | +0.45(+4.69%) |
Jan 08, 2018 | 9.950 | 10.10 | 9.550 | 9.600 | 572,406 | -0.30(-3.03%) |
Jan 05, 2018 | 10.10 | 10.10 | 9.800 | 9.900 | 270,913 | -0.20(-1.98%) |
Jan 04, 2018 | 10.25 | 10.35 | 10.05 | 10.10 | 318,589 | -0.20(-1.94%) |
Jan 03, 2018 | 10.50 | 10.90 | 10.20 | 10.30 | 445,863 | -0.15(-1.44%) |
Jan 02, 2018 | 10.10 | 10.50 | 10.10 | 10.45 | 558,889 | +0.80(+8.29%) |
Dec 29, 2017 | 9.650 | 9.650 | 9.650 | 0 | -0.20(-2.03%) | |
Dec 28, 2017 | 10.65 | 10.95 | 9.800 | 9.850 | 1,406,799 | +0.05(+0.51%) |
Dec 27, 2017 | 9.900 | 9.900 | 9.500 | 9.800 | 501,828 | +0.10(+1.03%) |
Dec 26, 2017 | 9.450 | 10.50 | 9.450 | 9.700 | 840,727 | +0.30(+3.19%) |
Dec 22, 2017 | 9.750 | 10.10 | 9.300 | 9.400 | 432,399 | -0.35(-3.59%) |
Dec 21, 2017 | 9.250 | 9.950 | 9.250 | 9.750 | 501,778 | +0.55(+5.98%) |
Dec 20, 2017 | 9.450 | 9.550 | 9.200 | 9.200 | 302,609 | -0.20(-2.13%) |
Dec 19, 2017 | 9.750 | 9.750 | 9.350 | 9.400 | 336,627 | -0.25(-2.59%) |
Dec 18, 2017 | 10.00 | 10.00 | 9.350 | 9.650 | 401,231 | -0.35(-3.50%) |
Dec 15, 2017 | 10.15 | 10.20 | 9.800 | 10.00 | 627,231 | -0.05(-0.50%) |
Dec 14, 2017 | 9.700 | 10.20 | 9.675 | 10.05 | 361,615 | +0.40(+4.15%) |
Dec 13, 2017 | 10.00 | 10.40 | 9.400 | 9.650 | 553,660 | -0.25(-2.53%) |
Dec 12, 2017 | 10.90 | 10.90 | 9.850 | 9.900 | 406,119 | -1.05(-9.59%) |
Dec 11, 2017 | 11.00 | 11.25 | 10.80 | 10.95 | 244,091 | -0.10(-0.90%) |
Dec 08, 2017 | 10.60 | 11.25 | 10.40 | 11.05 | 349,626 | +0.00(+0.00%) |
Dec 07, 2017 | 10.80 | 10.85 | 10.40 | 365,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.30 | 11.30 | 10.30 | 10.75 | 641,323 | -0.65(-5.70%) |
Dec 05, 2017 | 11.30 | 11.78 | 11.11 | 11.40 | 725,602 | +0.40(+3.64%) |
Dec 04, 2017 | 12.85 | 12.85 | 10.30 | 11.00 | 934,256 | -1.75(-13.73%) |
Dec 01, 2017 | 12.55 | 13.02 | 12.25 | 12.75 | 372,567 | +0.15(+1.19%) |
Nov 30, 2017 | 13.00 | 13.10 | 12.45 | 12.60 | 577,433 | -0.30(-2.33%) |
Nov 29, 2017 | 13.20 | 13.28 | 12.80 | 12.90 | 527,797 | -0.15(-1.15%) |
Nov 28, 2017 | 13.20 | 13.20 | 12.80 | 13.05 | 1,008,506 | +0.15(+1.16%) |
Nov 27, 2017 | 13.40 | 13.40 | 12.80 | 12.90 | 395,776 | -0.55(-4.09%) |
Nov 24, 2017 | 13.30 | 13.50 | 13.05 | 13.45 | 356,024 | +0.20(+1.51%) |
Nov 22, 2017 | 13.40 | 13.80 | 13.10 | 13.25 | 596,906 | -0.10(-0.75%) |
Nov 21, 2017 | 13.20 | 13.40 | 13.00 | 13.35 | 279,424 | +0.00(+0.00%) |
Nov 20, 2017 | 12.95 | 13.40 | 12.85 | 13.35 | 513,963 | +0.35(+2.69%) |
Nov 17, 2017 | 13.00 | 13.00 | 12.55 | 13.00 | 303,133 | +0.00(+0.00%) |
Nov 16, 2017 | 12.35 | 13.00 | 12.35 | 13.00 | 504,694 | +0.75(+6.12%) |
Nov 15, 2017 | 12.60 | 12.80 | 12.20 | 12.25 | 318,592 | -0.50(-3.92%) |
Nov 14, 2017 | 12.70 | 12.85 | 12.30 | 12.75 | 607,097 | -0.15(-1.16%) |
Nov 13, 2017 | 12.70 | 12.95 | 12.55 | 12.90 | 314,986 | +0.05(+0.39%) |
Nov 10, 2017 | 12.90 | 13.05 | 12.40 | 12.85 | 277,793 | -0.20(-1.53%) |
Nov 09, 2017 | 12.60 | 13.10 | 12.55 | 13.05 | 419,820 | +0.30(+2.35%) |
Nov 08, 2017 | 12.60 | 12.85 | 12.40 | 12.75 | 279,268 | +0.00(+0.00%) |
Nov 07, 2017 | 12.45 | 12.85 | 12.35 | 12.75 | 373,775 | +0.15(+1.19%) |
Nov 06, 2017 | 12.55 | 12.75 | 12.25 | 12.60 | 260,359 | -0.10(-0.79%) |
Nov 03, 2017 | 12.75 | 13.25 | 12.60 | 12.70 | 410,973 | -0.10(-0.78%) |
Nov 02, 2017 | 12.75 | 13.85 | 12.75 | 12.80 | 684,171 | +0.10(+0.79%) |