Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.77 | 10.79 | 10.35 | 10.56 | 1,031,298 | -0.14(-1.30%) |
Jan 30, 2018 | 10.88 | 10.90 | 10.66 | 10.70 | 767,912 | -0.28(-2.57%) |
Jan 29, 2018 | 11.04 | 11.17 | 10.96 | 10.98 | 599,978 | -0.13(-1.21%) |
Jan 26, 2018 | 11.38 | 11.40 | 10.96 | 11.12 | 677,169 | -0.23(-2.00%) |
Jan 25, 2018 | 11.82 | 11.87 | 11.29 | 11.35 | 515,714 | -0.48(-4.03%) |
Jan 24, 2018 | 12.29 | 12.36 | 11.63 | 11.82 | 352,287 | -0.24(-2.03%) |
Jan 23, 2018 | 12.32 | 12.41 | 11.96 | 12.07 | 419,222 | -0.10(-0.84%) |
Jan 22, 2018 | 11.76 | 12.27 | 11.53 | 12.17 | 1,145,449 | +0.41(+3.46%) |
Jan 19, 2018 | 11.72 | 11.82 | 11.52 | 11.76 | 499,400 | +0.11(+0.95%) |
Jan 18, 2018 | 11.74 | 11.82 | 11.56 | 11.65 | 536,827 | -0.04(-0.32%) |
Jan 17, 2018 | 11.48 | 11.84 | 11.38 | 11.69 | 376,621 | +0.29(+2.51%) |
Jan 16, 2018 | 11.84 | 12.01 | 11.32 | 11.40 | 405,750 | -0.28(-2.41%) |
Jan 12, 2018 | 11.68 | 11.68 | 11.68 | 0 | -0.53(-4.32%) | |
Jan 11, 2018 | 11.97 | 12.23 | 11.83 | 12.21 | 386,616 | +0.25(+2.13%) |
Jan 10, 2018 | 12.00 | 11.96 | 334,561 | +0.16(+1.37%) | ||
Jan 09, 2018 | 11.81 | 11.86 | 11.52 | 11.79 | 495,284 | -0.01(-0.08%) |
Jan 08, 2018 | 11.90 | 11.95 | 11.53 | 11.80 | 466,274 | -0.11(-0.89%) |
Jan 05, 2018 | 12.15 | 12.25 | 11.67 | 11.91 | 685,791 | -0.23(-1.89%) |
Jan 04, 2018 | 11.99 | 12.36 | 11.45 | 12.14 | 1,083,482 | +0.32(+2.69%) |
Jan 03, 2018 | 12.47 | 12.47 | 11.79 | 11.82 | 650,375 | -0.64(-5.14%) |
Jan 02, 2018 | 12.34 | 12.58 | 12.27 | 12.46 | 486,556 | +0.13(+1.05%) |
Dec 29, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 12.29 | 12.41 | 12.19 | 12.31 | 246,190 | +0.03(+0.22%) |
Dec 27, 2017 | 12.52 | 12.52 | 12.15 | 12.29 | 463,773 | -0.21(-1.66%) |
Dec 26, 2017 | 12.39 | 12.71 | 12.23 | 12.49 | 313,771 | +0.18(+1.42%) |
Dec 22, 2017 | 12.51 | 12.51 | 12.25 | 12.32 | 230,448 | -0.26(-2.09%) |
Dec 21, 2017 | 12.60 | 12.73 | 12.36 | 12.58 | 439,901 | +0.02(+0.18%) |
Dec 20, 2017 | 12.22 | 12.76 | 12.08 | 12.56 | 730,472 | +0.56(+4.69%) |
Dec 19, 2017 | 12.15 | 12.54 | 11.96 | 12.00 | 946,326 | +0.02(+0.15%) |
Dec 18, 2017 | 11.82 | 12.14 | 11.69 | 11.98 | 479,094 | +0.25(+2.16%) |
Dec 15, 2017 | 11.51 | 11.83 | 11.48 | 11.72 | 904,242 | +0.28(+2.46%) |
Dec 14, 2017 | 11.94 | 11.95 | 11.31 | 11.44 | 470,714 | -0.41(-3.42%) |
Dec 13, 2017 | 11.31 | 11.99 | 10.95 | 11.85 | 519,326 | +0.32(+2.80%) |
Dec 12, 2017 | 11.82 | 11.99 | 11.51 | 11.53 | 592,364 | -0.22(-1.85%) |
Dec 11, 2017 | 11.89 | 12.06 | 11.64 | 11.74 | 438,820 | -0.14(-1.16%) |
Dec 08, 2017 | 11.67 | 12.01 | 11.41 | 11.88 | 593,468 | +0.29(+2.55%) |
Dec 07, 2017 | 11.53 | 11.75 | 11.40 | 11.59 | 526,326 | +0.09(+0.80%) |
Dec 06, 2017 | 11.49 | 11.68 | 11.35 | 11.49 | 706,418 | +0.05(+0.44%) |
Dec 05, 2017 | 11.45 | 11.62 | 11.29 | 11.44 | 948,925 | -0.19(-1.66%) |
Dec 04, 2017 | 11.87 | 12.05 | 11.57 | 11.64 | 918,895 | -0.38(-3.15%) |
Dec 01, 2017 | 12.37 | 12.42 | 11.76 | 12.01 | 958,509 | -0.33(-2.69%) |
Nov 30, 2017 | 12.78 | 13.08 | 12.33 | 12.35 | 999,927 | -0.40(-3.11%) |
Nov 29, 2017 | 12.29 | 12.85 | 12.29 | 12.74 | 480,569 | +0.43(+3.52%) |
Nov 28, 2017 | 12.18 | 12.47 | 11.99 | 12.31 | 722,509 | +0.08(+0.68%) |
Nov 27, 2017 | 12.44 | 12.98 | 11.75 | 12.23 | 1,328,616 | -0.09(-0.75%) |
Nov 24, 2017 | 12.53 | 12.75 | 12.23 | 12.32 | 245,706 | -0.12(-1.00%) |
Nov 22, 2017 | 12.39 | 12.84 | 12.29 | 12.44 | 555,664 | +0.05(+0.37%) |
Nov 21, 2017 | 12.95 | 13.06 | 12.38 | 12.40 | 1,131,280 | -0.65(-4.98%) |
Nov 20, 2017 | 12.35 | 13.08 | 12.26 | 13.05 | 1,835,103 | +0.71(+5.79%) |
Nov 17, 2017 | 11.47 | 12.73 | 10.83 | 12.33 | 5,230,192 | +2.82(+29.67%) |
Nov 16, 2017 | 9.123 | 9.658 | 8.980 | 9.510 | 842,121 | +0.45(+4.99%) |
Nov 15, 2017 | 8.994 | 9.084 | 8.689 | 9.059 | 500,200 | -0.01(-0.15%) |
Nov 14, 2017 | 8.953 | 9.119 | 8.754 | 9.073 | 553,729 | +0.06(+0.66%) |
Nov 13, 2017 | 8.971 | 9.358 | 8.953 | 9.013 | 906,780 | +0.05(+0.57%) |
Nov 10, 2017 | 8.856 | 9.073 | 8.727 | 8.962 | 530,215 | +0.08(+0.88%) |
Nov 09, 2017 | 8.519 | 9.045 | 8.519 | 8.883 | 905,324 | +0.30(+3.49%) |
Nov 08, 2017 | 8.427 | 8.605 | 8.316 | 8.584 | 265,289 | +0.11(+1.31%) |
Nov 07, 2017 | 8.561 | 8.565 | 8.303 | 8.473 | 284,639 | -0.08(-0.92%) |
Nov 06, 2017 | 8.464 | 8.616 | 8.367 | 8.552 | 442,979 | +0.06(+0.76%) |
Nov 03, 2017 | 8.515 | 8.815 | 8.349 | 8.487 | 532,423 | -0.02(-0.27%) |
Nov 02, 2017 | 8.344 | 8.990 | 8.275 | 8.510 | 726,603 | +0.23(+2.78%) |