Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.25 | 12.31 | 12.10 | 12.19 | 130,320 | +0.03(+0.25%) |
Jan 30, 2018 | 12.21 | 12.21 | 12.09 | 12.16 | 132,747 | -0.26(-2.09%) |
Jan 29, 2018 | 12.47 | 12.49 | 12.34 | 12.42 | 47,847 | +0.08(+0.69%) |
Jan 26, 2018 | 12.35 | 12.44 | 12.30 | 12.34 | 18,485 | +0.09(+0.69%) |
Jan 25, 2018 | 12.50 | 12.52 | 12.23 | 12.25 | 344,089 | -0.19(-1.53%) |
Jan 24, 2018 | 12.51 | 12.54 | 12.36 | 12.44 | 48,855 | +0.33(+2.73%) |
Jan 23, 2018 | 12.20 | 12.20 | 12.02 | 12.11 | 204,779 | -0.47(-3.74%) |
Jan 22, 2018 | 12.47 | 12.67 | 12.45 | 12.58 | 408,237 | +0.36(+2.95%) |
Jan 19, 2018 | 12.24 | 12.26 | 12.17 | 12.22 | 44,120 | -0.04(-0.29%) |
Jan 18, 2018 | 12.16 | 12.30 | 12.14 | 12.26 | 47,598 | +0.07(+0.53%) |
Jan 17, 2018 | 12.19 | 12.29 | 12.09 | 12.19 | 53,834 | +0.17(+1.41%) |
Jan 16, 2018 | 12.00 | 12.16 | 12.00 | 12.02 | 164,721 | -0.14(-1.15%) |
Jan 12, 2018 | 12.16 | 12.16 | 12.16 | 0 | +0.13(+1.08%) | |
Jan 11, 2018 | 11.85 | 12.03 | 11.83 | 12.03 | 545,546 | +0.42(+3.66%) |
Jan 10, 2018 | 11.58 | 11.64 | 11.51 | 11.61 | 1,094,268 | +0.25(+2.16%) |
Jan 09, 2018 | 11.30 | 11.37 | 11.21 | 11.36 | 623,404 | +0.29(+2.62%) |
Jan 08, 2018 | 11.00 | 11.07 | 10.99 | 11.07 | 84,417 | +0.15(+1.37%) |
Jan 05, 2018 | 10.96 | 10.96 | 10.86 | 10.92 | 153,061 | +0.04(+0.41%) |
Jan 04, 2018 | 10.85 | 10.92 | 10.81 | 10.88 | 42,506 | +0.12(+1.16%) |
Jan 03, 2018 | 10.77 | 10.78 | 10.67 | 10.75 | 37,011 | -0.13(-1.19%) |
Jan 02, 2018 | 10.59 | 10.88 | 10.58 | 10.88 | 216,209 | +0.53(+5.12%) |
Dec 29, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.02(-0.19%) | |
Dec 28, 2017 | 10.29 | 10.37 | 10.28 | 10.37 | 748,352 | +0.15(+1.47%) |
Dec 27, 2017 | 10.25 | 10.34 | 10.15 | 10.22 | 369,389 | +0.24(+2.40%) |
Dec 26, 2017 | 9.840 | 10.06 | 9.840 | 9.980 | 112,617 | +0.00(+0.00%) |
Dec 22, 2017 | 9.990 | 10.12 | 9.930 | 9.980 | 260,519 | -0.09(-0.89%) |
Dec 21, 2017 | 10.09 | 10.12 | 10.03 | 10.07 | 762,618 | +0.15(+1.51%) |
Dec 20, 2017 | 10.04 | 10.05 | 9.900 | 9.920 | 587,450 | +0.09(+0.92%) |
Dec 19, 2017 | 9.715 | 9.890 | 9.700 | 9.830 | 1,173,641 | -0.10(-0.96%) |
Dec 18, 2017 | 9.720 | 10.03 | 9.720 | 9.925 | 176,628 | +0.45(+4.69%) |
Dec 15, 2017 | 9.455 | 9.510 | 9.410 | 9.480 | 110,427 | +0.12(+1.28%) |
Dec 14, 2017 | 9.460 | 9.507 | 9.360 | 9.360 | 1,198,153 | +0.01(+0.11%) |
Dec 13, 2017 | 9.295 | 9.399 | 9.290 | 9.350 | 88,901 | +0.13(+1.41%) |
Dec 12, 2017 | 9.180 | 9.230 | 9.180 | 9.220 | 98,474 | -0.02(-0.22%) |
Dec 11, 2017 | 9.245 | 9.280 | 9.220 | 9.240 | 124,899 | +0.06(+0.65%) |
Dec 08, 2017 | 9.130 | 9.200 | 9.120 | 9.180 | 39,453 | +0.11(+1.21%) |
Dec 07, 2017 | 9.020 | 9.110 | 9.000 | 9.070 | 54,558 | -0.01(-0.11%) |
Dec 06, 2017 | 9.070 | 9.130 | 9.045 | 9.080 | 35,595 | -0.03(-0.33%) |
Dec 05, 2017 | 9.130 | 9.200 | 9.080 | 9.110 | 96,871 | -0.25(-2.67%) |
Dec 04, 2017 | 9.375 | 9.380 | 9.305 | 9.360 | 91,154 | +0.00(+0.00%) |
Dec 01, 2017 | 9.445 | 9.290 | 9.360 | 80,193 | +0.12(+1.30%) | |
Nov 30, 2017 | 9.260 | 9.350 | 9.170 | 9.240 | 81,484 | +0.05(+0.54%) |
Nov 29, 2017 | 9.295 | 9.350 | 9.160 | 9.190 | 76,817 | -0.21(-2.23%) |
Nov 28, 2017 | 9.350 | 9.430 | 9.290 | 9.400 | 266,983 | -0.14(-1.52%) |
Nov 27, 2017 | 9.660 | 9.676 | 9.520 | 9.545 | 341,793 | -0.21(-2.20%) |
Nov 24, 2017 | 9.670 | 9.790 | 9.660 | 9.760 | 143,798 | +0.10(+1.04%) |
Nov 22, 2017 | 9.710 | 9.740 | 9.620 | 9.660 | 324,803 | -0.04(-0.36%) |
Nov 21, 2017 | 9.755 | 9.820 | 9.660 | 9.695 | 142,184 | +0.01(+0.10%) |
Nov 20, 2017 | 9.615 | 9.780 | 9.600 | 9.685 | 65,057 | +0.11(+1.10%) |
Nov 17, 2017 | 9.540 | 9.610 | 9.513 | 9.580 | 58,111 | -0.03(-0.26%) |
Nov 16, 2017 | 9.620 | 9.630 | 9.550 | 9.605 | 43,454 | +0.05(+0.52%) |
Nov 15, 2017 | 9.500 | 9.600 | 9.410 | 9.555 | 90,924 | -0.12(-1.19%) |
Nov 14, 2017 | 9.760 | 9.770 | 9.630 | 9.670 | 76,039 | -0.26(-2.62%) |
Nov 13, 2017 | 9.835 | 9.940 | 9.820 | 9.930 | 19,509 | +0.04(+0.40%) |
Nov 10, 2017 | 9.900 | 9.955 | 9.870 | 9.890 | 41,121 | +0.02(+0.20%) |
Nov 09, 2017 | 9.730 | 9.900 | 9.680 | 9.870 | 86,982 | -0.11(-1.10%) |
Nov 08, 2017 | 9.920 | 9.980 | 9.870 | 9.980 | 164,396 | +0.04(+0.40%) |
Nov 07, 2017 | 10.01 | 10.04 | 9.860 | 9.940 | 46,977 | -0.12(-1.19%) |
Nov 06, 2017 | 10.01 | 10.07 | 9.970 | 10.06 | 64,914 | +0.23(+2.34%) |
Nov 03, 2017 | 9.890 | 9.890 | 9.720 | 9.830 | 83,182 | -0.08(-0.81%) |
Nov 02, 2017 | 9.910 | 9.960 | 9.870 | 9.910 | 59,130 | +0.04(+0.41%) |