Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.75 | 15.80 | 14.70 | 15.22 | 121,084 | -0.53(-3.37%) |
Jan 30, 2018 | 14.69 | 15.80 | 14.57 | 15.75 | 195,765 | +0.38(+2.47%) |
Jan 29, 2018 | 14.38 | 15.57 | 14.08 | 15.37 | 229,199 | +1.06(+7.41%) |
Jan 26, 2018 | 14.13 | 14.36 | 13.59 | 14.31 | 86,136 | +0.11(+0.77%) |
Jan 25, 2018 | 13.92 | 14.39 | 13.87 | 14.20 | 51,606 | +0.39(+2.82%) |
Jan 24, 2018 | 13.86 | 13.94 | 13.29 | 13.81 | 38,369 | +0.16(+1.17%) |
Jan 23, 2018 | 13.29 | 13.75 | 13.19 | 13.65 | 302,406 | +0.30(+2.25%) |
Jan 22, 2018 | 13.10 | 13.45 | 13.10 | 13.35 | 52,191 | +0.10(+0.75%) |
Jan 19, 2018 | 12.68 | 13.39 | 12.62 | 13.25 | 125,703 | +0.60(+4.74%) |
Jan 18, 2018 | 12.71 | 12.31 | 12.65 | 55,340 | +0.15(+1.20%) | |
Jan 17, 2018 | 12.22 | 12.58 | 12.07 | 12.50 | 69,919 | +0.34(+2.80%) |
Jan 16, 2018 | 11.81 | 12.20 | 11.80 | 12.16 | 85,926 | +0.35(+2.96%) |
Jan 12, 2018 | 11.81 | 11.81 | 11.81 | 0 | +0.25(+2.16%) | |
Jan 11, 2018 | 11.37 | 12.03 | 11.37 | 11.56 | 29,734 | +0.41(+3.68%) |
Jan 10, 2018 | 10.67 | 11.15 | 10.62 | 11.15 | 62,210 | +0.41(+3.82%) |
Jan 09, 2018 | 11.05 | 11.06 | 10.65 | 10.74 | 26,293 | -0.32(-2.89%) |
Jan 08, 2018 | 11.12 | 11.20 | 11.03 | 11.06 | 20,419 | -0.01(-0.09%) |
Jan 05, 2018 | 11.75 | 11.82 | 10.87 | 11.07 | 50,606 | -0.63(-5.38%) |
Jan 04, 2018 | 11.08 | 11.84 | 10.78 | 11.70 | 105,227 | +0.66(+5.98%) |
Jan 03, 2018 | 11.41 | 11.79 | 10.84 | 11.04 | 50,953 | -0.46(-4.00%) |
Jan 02, 2018 | 12.61 | 12.71 | 11.46 | 11.50 | 98,606 | -1.21(-9.52%) |
Dec 29, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.01(-0.08%) | |
Dec 28, 2017 | 12.66 | 12.82 | 12.48 | 12.72 | 32,703 | +0.12(+0.95%) |
Dec 27, 2017 | 12.42 | 12.87 | 12.25 | 12.60 | 43,417 | +0.19(+1.53%) |
Dec 26, 2017 | 11.64 | 12.87 | 11.64 | 12.41 | 30,470 | +0.62(+5.26%) |
Dec 22, 2017 | 12.52 | 12.88 | 11.64 | 11.79 | 57,488 | -0.93(-7.31%) |
Dec 21, 2017 | 13.05 | 13.05 | 12.70 | 12.72 | 15,067 | -0.14(-1.09%) |
Dec 20, 2017 | 12.93 | 12.98 | 12.64 | 12.86 | 15,380 | -0.01(-0.08%) |
Dec 19, 2017 | 13.13 | 13.19 | 12.71 | 12.87 | 117,766 | -0.23(-1.76%) |
Dec 18, 2017 | 13.05 | 13.10 | 12.90 | 13.10 | 32,468 | +0.07(+0.54%) |
Dec 15, 2017 | 12.90 | 13.15 | 12.78 | 13.03 | 89,693 | +0.18(+1.40%) |
Dec 14, 2017 | 12.86 | 13.09 | 12.59 | 12.85 | 48,081 | -0.10(-0.77%) |
Dec 13, 2017 | 12.64 | 13.17 | 12.64 | 12.95 | 41,933 | +0.36(+2.86%) |
Dec 12, 2017 | 12.97 | 13.00 | 11.50 | 12.59 | 20,968 | -0.21(-1.64%) |
Dec 11, 2017 | 12.52 | 13.00 | 12.26 | 12.80 | 34,486 | +0.28(+2.24%) |
Dec 08, 2017 | 12.60 | 12.81 | 12.45 | 12.52 | 66,172 | -0.16(-1.26%) |
Dec 07, 2017 | 12.19 | 12.48 | 11.84 | 12.68 | 50,627 | +0.67(+5.58%) |
Dec 06, 2017 | 12.46 | 12.50 | 12.00 | 12.01 | 16,122 | -0.38(-3.07%) |
Dec 05, 2017 | 12.32 | 12.75 | 11.79 | 12.39 | 45,648 | -0.01(-0.08%) |
Dec 04, 2017 | 13.15 | 13.15 | 12.11 | 12.40 | 33,137 | -0.60(-4.62%) |
Dec 01, 2017 | 13.14 | 13.35 | 13.00 | 13.00 | 38,817 | -0.10(-0.76%) |
Nov 30, 2017 | 12.30 | 13.22 | 12.24 | 13.10 | 31,806 | +0.88(+7.20%) |
Nov 29, 2017 | 12.43 | 12.59 | 12.04 | 12.22 | 16,135 | -0.17(-1.37%) |
Nov 28, 2017 | 12.26 | 12.64 | 11.95 | 12.39 | 30,103 | +0.19(+1.56%) |
Nov 27, 2017 | 12.12 | 12.62 | 11.93 | 12.20 | 49,407 | +0.10(+0.83%) |
Nov 24, 2017 | 12.06 | 12.35 | 11.70 | 12.10 | 26,600 | +0.15(+1.26%) |
Nov 22, 2017 | 12.17 | 12.48 | 11.68 | 11.95 | 34,597 | +0.00(+0.00%) |
Nov 21, 2017 | 11.34 | 12.24 | 11.34 | 11.95 | 59,812 | +0.83(+7.46%) |
Nov 20, 2017 | 10.13 | 11.34 | 10.06 | 11.12 | 45,383 | +1.07(+10.65%) |
Nov 17, 2017 | 9.900 | 10.45 | 9.791 | 10.05 | 40,093 | +0.27(+2.76%) |
Nov 16, 2017 | 11.65 | 11.65 | 9.690 | 9.780 | 48,493 | -1.86(-15.98%) |
Nov 15, 2017 | 11.38 | 11.75 | 11.23 | 11.64 | 16,976 | -0.18(-1.52%) |
Nov 14, 2017 | 11.81 | 12.85 | 11.10 | 11.82 | 73,850 | +0.01(+0.08%) |
Nov 13, 2017 | 10.41 | 12.96 | 8.560 | 11.81 | 176,903 | +1.51(+14.66%) |
Nov 10, 2017 | 8.638 | 10.50 | 8.610 | 10.30 | 67,608 | +1.63(+18.80%) |
Nov 09, 2017 | 8.140 | 8.750 | 7.840 | 8.670 | 65,302 | +1.16(+15.45%) |
Nov 08, 2017 | 8.120 | 8.440 | 7.500 | 7.510 | 24,728 | -0.65(-7.97%) |
Nov 07, 2017 | 8.900 | 8.924 | 8.050 | 8.160 | 16,553 | -0.74(-8.31%) |
Nov 06, 2017 | 8.950 | 9.070 | 8.860 | 8.900 | 7,536 | +0.04(+0.45%) |
Nov 03, 2017 | 8.750 | 9.150 | 8.750 | 8.860 | 29,674 | +0.19(+2.19%) |
Nov 02, 2017 | 8.080 | 8.969 | 8.080 | 8.670 | 56,821 | +0.54(+6.64%) |