Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.24 | 10.46 | 9.940 | 10.03 | 112,935 | -0.12(-1.18%) |
Jan 30, 2018 | 10.23 | 10.65 | 10.18 | 10.15 | 123,229 | -0.22(-2.12%) |
Jan 29, 2018 | 10.54 | 10.68 | 10.19 | 10.37 | 170,859 | -0.23(-2.17%) |
Jan 26, 2018 | 10.60 | 10.98 | 10.51 | 10.60 | 123,278 | +0.11(+1.05%) |
Jan 25, 2018 | 11.10 | 11.22 | 10.44 | 10.49 | 180,327 | -0.48(-4.38%) |
Jan 24, 2018 | 11.34 | 11.35 | 10.65 | 10.97 | 258,594 | -0.38(-3.35%) |
Jan 23, 2018 | 11.05 | 11.44 | 11.05 | 11.35 | 224,413 | +0.36(+3.28%) |
Jan 22, 2018 | 11.30 | 11.53 | 10.91 | 10.99 | 425,867 | -0.29(-2.57%) |
Jan 19, 2018 | 11.39 | 11.52 | 11.23 | 11.28 | 185,247 | -0.09(-0.79%) |
Jan 18, 2018 | 11.00 | 11.48 | 10.72 | 11.37 | 374,322 | +0.42(+3.84%) |
Jan 17, 2018 | 10.56 | 11.23 | 10.37 | 10.95 | 274,303 | +0.45(+4.29%) |
Jan 16, 2018 | 10.80 | 10.95 | 10.29 | 10.50 | 245,743 | -0.20(-1.87%) |
Jan 12, 2018 | 10.70 | 10.70 | 10.70 | 0 | -0.13(-1.20%) | |
Jan 11, 2018 | 10.80 | 10.96 | 10.65 | 10.83 | 142,377 | +0.05(+0.46%) |
Jan 10, 2018 | 10.62 | 10.84 | 10.41 | 10.78 | 135,668 | +0.15(+1.41%) |
Jan 09, 2018 | 11.10 | 11.19 | 10.42 | 10.63 | 174,332 | -0.28(-2.57%) |
Jan 08, 2018 | 11.07 | 11.33 | 10.88 | 10.91 | 234,854 | -0.07(-0.64%) |
Jan 05, 2018 | 10.36 | 11.20 | 10.34 | 10.98 | 537,347 | +0.67(+6.50%) |
Jan 04, 2018 | 10.42 | 10.60 | 10.16 | 10.31 | 89,607 | -0.15(-1.43%) |
Jan 03, 2018 | 10.62 | 10.76 | 10.35 | 10.46 | 145,618 | -0.15(-1.41%) |
Jan 02, 2018 | 10.18 | 10.69 | 10.05 | 10.61 | 213,199 | +0.54(+5.36%) |
Dec 29, 2017 | 10.07 | 10.07 | 10.07 | 0 | -0.08(-0.79%) | |
Dec 28, 2017 | 9.910 | 10.37 | 9.840 | 10.15 | 225,360 | +0.31(+3.15%) |
Dec 27, 2017 | 10.04 | 10.15 | 9.680 | 9.840 | 209,309 | -0.23(-2.28%) |
Dec 26, 2017 | 10.04 | 10.24 | 9.900 | 10.07 | 272,671 | -0.09(-0.89%) |
Dec 22, 2017 | 10.47 | 10.47 | 9.550 | 10.16 | 323,564 | -0.27(-2.59%) |
Dec 21, 2017 | 10.56 | 10.71 | 10.39 | 10.43 | 137,810 | -0.12(-1.14%) |
Dec 20, 2017 | 10.75 | 10.80 | 10.32 | 10.55 | 188,086 | -0.08(-0.75%) |
Dec 19, 2017 | 10.32 | 10.75 | 10.26 | 10.63 | 170,150 | +0.31(+3.00%) |
Dec 18, 2017 | 10.45 | 10.58 | 10.28 | 10.32 | 240,420 | -0.09(-0.86%) |
Dec 15, 2017 | 10.35 | 10.65 | 10.24 | 10.41 | 179,760 | +0.07(+0.68%) |
Dec 14, 2017 | 10.19 | 10.73 | 10.19 | 10.34 | 207,760 | +0.15(+1.47%) |
Dec 13, 2017 | 9.980 | 10.19 | 9.850 | 10.19 | 301,277 | +0.25(+2.52%) |
Dec 12, 2017 | 10.05 | 10.24 | 9.900 | 9.940 | 178,583 | -0.07(-0.70%) |
Dec 11, 2017 | 9.780 | 10.20 | 9.705 | 10.01 | 564,500 | +0.16(+1.62%) |
Dec 08, 2017 | 10.11 | 10.23 | 9.700 | 9.850 | 291,349 | -0.15(-1.50%) |
Dec 07, 2017 | 9.850 | 10.16 | 9.790 | 10.00 | 287,685 | +0.11(+1.11%) |
Dec 06, 2017 | 9.740 | 10.10 | 9.660 | 9.890 | 150,715 | +0.04(+0.41%) |
Dec 05, 2017 | 9.450 | 10.26 | 9.400 | 9.850 | 257,261 | +0.40(+4.23%) |
Dec 04, 2017 | 10.10 | 10.39 | 9.400 | 9.450 | 426,501 | -0.48(-4.83%) |
Dec 01, 2017 | 9.880 | 9.950 | 9.380 | 9.930 | 562,448 | +0.05(+0.51%) |
Nov 30, 2017 | 10.21 | 10.63 | 9.770 | 9.880 | 410,078 | -0.33(-3.23%) |
Nov 29, 2017 | 11.28 | 11.30 | 10.02 | 10.21 | 454,294 | -1.05(-9.33%) |
Nov 28, 2017 | 10.57 | 11.69 | 10.57 | 11.26 | 629,395 | +0.54(+5.04%) |
Nov 27, 2017 | 13.18 | 13.20 | 10.38 | 10.72 | 1,082,731 | -2.54(-19.16%) |
Nov 24, 2017 | 12.94 | 13.30 | 12.90 | 13.26 | 220,420 | +0.31(+2.39%) |
Nov 22, 2017 | 13.20 | 13.41 | 12.47 | 12.95 | 478,555 | -0.28(-2.12%) |
Nov 21, 2017 | 15.01 | 15.10 | 13.00 | 13.23 | 1,269,570 | -0.89(-6.30%) |
Nov 20, 2017 | 13.20 | 14.17 | 13.15 | 14.12 | 666,624 | +0.93(+7.05%) |
Nov 17, 2017 | 13.34 | 13.39 | 12.96 | 13.19 | 119,087 | -0.18(-1.35%) |
Nov 16, 2017 | 12.90 | 13.57 | 12.90 | 13.37 | 217,811 | +0.47(+3.64%) |
Nov 15, 2017 | 13.56 | 13.56 | 12.85 | 12.90 | 118,266 | -0.68(-5.01%) |
Nov 14, 2017 | 12.76 | 13.65 | 12.76 | 13.58 | 179,482 | +0.72(+5.60%) |
Nov 13, 2017 | 12.97 | 13.07 | 12.21 | 12.86 | 277,650 | -0.25(-1.91%) |
Nov 10, 2017 | 13.41 | 13.77 | 12.94 | 13.11 | 125,677 | -0.30(-2.24%) |
Nov 09, 2017 | 13.48 | 13.70 | 13.05 | 13.41 | 94,099 | -0.20(-1.47%) |
Nov 08, 2017 | 12.87 | 13.70 | 12.44 | 13.61 | 191,572 | +0.67(+5.18%) |
Nov 07, 2017 | 13.15 | 13.44 | 12.70 | 12.94 | 204,934 | -0.25(-1.90%) |
Nov 06, 2017 | 13.75 | 13.90 | 13.06 | 13.19 | 277,678 | -0.79(-5.65%) |
Nov 03, 2017 | 14.20 | 14.22 | 13.92 | 13.98 | 101,095 | -0.14(-0.99%) |
Nov 02, 2017 | 13.74 | 14.40 | 13.59 | 14.12 | 121,252 | +0.45(+3.29%) |