Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.33 | 11.33 | 11.33 | 11.33 | 1,300 | -0.23(-1.97%) |
Jan 30, 2018 | 11.50 | 11.50 | 11.50 | 11.56 | 15,637 | +0.60(+5.47%) |
Jan 29, 2018 | 10.73 | 10.96 | 10.73 | 10.96 | 10,804 | +0.30(+2.81%) |
Jan 26, 2018 | 10.58 | 10.77 | 10.58 | 10.66 | 9,900 | -0.03(-0.28%) |
Jan 25, 2018 | 10.67 | 10.85 | 10.64 | 10.69 | 4,238 | +0.28(+2.69%) |
Jan 24, 2018 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Jan 23, 2018 | 10.36 | 10.45 | 10.36 | 10.41 | 7,805 | +0.01(+0.10%) |
Jan 22, 2018 | 10.40 | 10.40 | 10.40 | 10.40 | 6,213 | -0.21(-1.98%) |
Jan 19, 2018 | 10.68 | 10.68 | 10.61 | 10.61 | 7,565 | -0.08(-0.74%) |
Jan 18, 2018 | 10.76 | 10.85 | 10.65 | 10.69 | 12,344 | +0.21(+2.00%) |
Jan 17, 2018 | 10.51 | 10.54 | 10.41 | 10.48 | 15,777 | +0.25(+2.45%) |
Jan 16, 2018 | 10.15 | 10.23 | 10.15 | 10.23 | 1,519 | -0.14(-1.35%) |
Jan 12, 2018 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.39 | 10.39 | 10.37 | 10.37 | 535 | -0.05(-0.48%) |
Jan 10, 2018 | 10.57 | 10.42 | 10.42 | 9,045 | -0.20(-1.87%) | |
Jan 09, 2018 | 10.62 | 10.62 | 10.62 | 10.62 | 353 | -0.09(-0.85%) |
Jan 08, 2018 | 10.76 | 10.76 | 10.70 | 10.71 | 675 | -0.01(-0.09%) |
Jan 05, 2018 | 10.80 | 10.80 | 10.70 | 10.72 | 5,256 | -0.19(-1.74%) |
Jan 04, 2018 | 10.91 | 10.91 | 10.91 | 10.91 | 1,198 | -0.49(-4.30%) |
Jan 03, 2018 | 11.49 | 11.49 | 11.40 | 11.40 | 2,185 | -0.66(-5.47%) |
Jan 02, 2018 | 12.06 | 12.06 | 12.06 | 12.06 | 2,537 | +0.07(+0.58%) |
Dec 29, 2017 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 11.66 | 11.99 | 11.66 | 11.99 | 5,001 | +0.51(+4.41%) |
Dec 27, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) |
Dec 21, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 100 | -0.32(-2.68%) |
Dec 20, 2017 | 11.71 | 11.81 | 11.71 | 11.80 | 5,033 | +0.58(+5.17%) |
Dec 19, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 28 | +0.00(+0.00%) |
Dec 18, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 615 | -0.80(-6.69%) |
Dec 15, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Dec 14, 2017 | 12.02 | 12.03 | 12.02 | 12.02 | 3,250 | +0.02(+0.21%) |
Dec 13, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 175 | +0.00(+0.00%) |
Dec 12, 2017 | 12.10 | 12.10 | 12.00 | 12.00 | 3,099 | -0.80(-6.25%) |
Dec 11, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Dec 07, 2017 | 13.03 | 13.03 | 12.80 | 12.80 | 10,000 | +0.00(+0.00%) |
Dec 06, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | +0.00(+0.00%) |
Dec 05, 2017 | 12.80 | 12.80 | 12.80 | 12.80 | 1,000 | -0.10(-0.78%) |
Dec 04, 2017 | 12.90 | 12.90 | 12.90 | 12.90 | 1,592 | -0.47(-3.52%) |
Dec 01, 2017 | 13.37 | 13.42 | 13.37 | 13.37 | 2,053 | +0.51(+3.97%) |
Nov 30, 2017 | 12.87 | 12.87 | 12.86 | 12.86 | 3,272 | +0.25(+1.98%) |
Nov 29, 2017 | 12.65 | 12.65 | 12.61 | 12.61 | 2,262 | -0.07(-0.55%) |
Nov 28, 2017 | 12.72 | 12.72 | 12.68 | 12.68 | 2,102 | -0.48(-3.65%) |
Nov 27, 2017 | 13.15 | 13.19 | 13.09 | 13.16 | 16,566 | +0.19(+1.46%) |
Nov 24, 2017 | 12.89 | 13.00 | 12.85 | 12.97 | 6,300 | +0.03(+0.23%) |
Nov 22, 2017 | 12.69 | 12.96 | 12.69 | 12.94 | 4,128 | -0.05(-0.38%) |
Nov 21, 2017 | 12.99 | 13.00 | 12.99 | 12.99 | 951 | -0.43(-3.20%) |
Nov 20, 2017 | 13.63 | 13.67 | 13.37 | 13.42 | 2,328 | -0.73(-5.16%) |
Nov 17, 2017 | 14.13 | 14.21 | 14.02 | 14.15 | 17,419 | +0.03(+0.21%) |
Nov 16, 2017 | 14.26 | 14.26 | 14.12 | 14.12 | 9,401 | -0.53(-3.62%) |
Nov 15, 2017 | 15.03 | 15.03 | 14.65 | 14.65 | 20,410 | -0.09(-0.61%) |
Nov 14, 2017 | 14.77 | 14.79 | 14.73 | 14.74 | 3,672 | +0.60(+4.24%) |
Nov 13, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 500 | -0.21(-1.46%) |
Nov 10, 2017 | 14.40 | 14.40 | 14.29 | 14.35 | 4,148 | +0.44(+3.16%) |
Nov 09, 2017 | 14.07 | 14.07 | 13.91 | 13.91 | 5,859 | +0.75(+5.70%) |
Nov 08, 2017 | 13.41 | 13.41 | 13.16 | 13.16 | 3,302 | -0.02(-0.15%) |
Nov 07, 2017 | 13.31 | 13.31 | 13.18 | 13.18 | 201 | -0.06(-0.45%) |
Nov 06, 2017 | 13.27 | 13.27 | 13.24 | 13.24 | 251 | -0.13(-0.97%) |
Nov 03, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 1,551 | -0.15(-1.11%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.50 | 13.52 | 1,902 | -0.01(-0.07%) |