Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.74 | 12.08 | 11.73 | 12.03 | 483,997 | +0.30(+2.56%) |
Jan 30, 2018 | 12.02 | 12.08 | 11.62 | 11.73 | 336,177 | -0.34(-2.82%) |
Jan 29, 2018 | 12.10 | 12.16 | 12.01 | 12.07 | 150,342 | -0.01(-0.08%) |
Jan 26, 2018 | 12.16 | 12.17 | 12.00 | 12.08 | 185,026 | -0.07(-0.58%) |
Jan 25, 2018 | 12.25 | 12.25 | 12.02 | 12.15 | 218,844 | +0.00(+0.00%) |
Jan 24, 2018 | 12.30 | 12.38 | 12.02 | 12.15 | 241,993 | -0.14(-1.14%) |
Jan 23, 2018 | 12.35 | 12.40 | 12.08 | 12.29 | 349,291 | +0.00(+0.00%) |
Jan 22, 2018 | 11.47 | 12.44 | 11.42 | 12.29 | 1,431,822 | +0.76(+6.59%) |
Jan 19, 2018 | 11.64 | 11.69 | 11.49 | 11.53 | 213,005 | -0.08(-0.69%) |
Jan 18, 2018 | 11.50 | 11.62 | 11.37 | 11.61 | 335,018 | +0.11(+0.96%) |
Jan 17, 2018 | 12.30 | 12.30 | 11.20 | 11.50 | 879,164 | -0.76(-6.20%) |
Jan 16, 2018 | 12.21 | 12.29 | 12.03 | 12.26 | 962,585 | +0.04(+0.33%) |
Jan 12, 2018 | 12.22 | 12.22 | 12.22 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 12.29 | 12.46 | 12.07 | 12.17 | 496,596 | +0.04(+0.33%) |
Jan 10, 2018 | 12.30 | 12.13 | 342,922 | -0.04(-0.33%) | ||
Jan 09, 2018 | 12.64 | 12.76 | 12.12 | 12.17 | 646,262 | -0.50(-3.95%) |
Jan 08, 2018 | 13.00 | 13.15 | 12.60 | 12.67 | 1,024,130 | +0.12(+0.96%) |
Jan 05, 2018 | 12.07 | 12.59 | 11.96 | 12.55 | 1,072,344 | +0.50(+4.15%) |
Jan 04, 2018 | 11.79 | 12.14 | 11.77 | 12.05 | 501,816 | +0.26(+2.21%) |
Jan 03, 2018 | 11.69 | 11.92 | 11.60 | 11.79 | 524,835 | +0.19(+1.64%) |
Jan 02, 2018 | 11.97 | 12.19 | 11.54 | 11.60 | 410,041 | -0.29(-2.44%) |
Dec 29, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.36(+3.12%) | |
Dec 28, 2017 | 11.26 | 11.55 | 11.01 | 11.53 | 552,389 | +0.34(+3.04%) |
Dec 27, 2017 | 10.84 | 11.20 | 10.80 | 11.19 | 351,984 | +0.37(+3.42%) |
Dec 26, 2017 | 10.77 | 10.91 | 10.74 | 10.82 | 171,919 | -0.02(-0.18%) |
Dec 22, 2017 | 11.00 | 11.06 | 10.76 | 10.84 | 415,079 | -0.40(-3.56%) |
Dec 21, 2017 | 10.93 | 11.66 | 10.89 | 11.24 | 746,690 | +0.31(+2.84%) |
Dec 20, 2017 | 11.30 | 11.58 | 10.88 | 10.93 | 361,035 | -0.17(-1.53%) |
Dec 19, 2017 | 11.43 | 11.50 | 11.09 | 11.10 | 344,193 | -0.33(-2.89%) |
Dec 18, 2017 | 11.50 | 11.62 | 11.27 | 11.43 | 510,603 | +0.26(+2.33%) |
Dec 15, 2017 | 10.91 | 11.20 | 10.85 | 11.17 | 448,925 | +0.34(+3.14%) |
Dec 14, 2017 | 10.93 | 11.01 | 10.81 | 10.83 | 405,740 | -0.11(-1.01%) |
Dec 13, 2017 | 11.65 | 11.69 | 10.94 | 10.94 | 725,439 | -0.43(-3.78%) |
Dec 12, 2017 | 10.81 | 11.52 | 10.75 | 11.37 | 988,202 | +0.62(+5.77%) |
Dec 11, 2017 | 10.70 | 10.84 | 10.43 | 10.75 | 721,173 | -0.16(-1.47%) |
Dec 08, 2017 | 11.29 | 11.40 | 10.88 | 10.91 | 442,022 | -0.31(-2.76%) |
Dec 07, 2017 | 10.90 | 11.24 | 10.90 | 11.22 | 679,784 | +0.36(+3.31%) |
Dec 06, 2017 | 10.72 | 11.10 | 10.60 | 10.86 | 718,785 | +0.11(+1.02%) |
Dec 05, 2017 | 10.92 | 11.27 | 10.57 | 10.75 | 857,127 | -0.19(-1.74%) |
Dec 04, 2017 | 11.43 | 11.56 | 10.77 | 10.94 | 568,102 | -0.47(-4.12%) |
Dec 01, 2017 | 11.07 | 11.45 | 10.95 | 11.41 | 390,851 | +0.31(+2.79%) |
Nov 30, 2017 | 10.88 | 11.19 | 10.80 | 11.10 | 420,186 | +0.11(+1.00%) |
Nov 29, 2017 | 11.56 | 11.85 | 10.77 | 10.99 | 1,091,375 | -0.32(-2.83%) |
Nov 28, 2017 | 11.48 | 11.55 | 10.88 | 11.31 | 1,003,175 | -0.14(-1.22%) |
Nov 27, 2017 | 12.73 | 11.21 | 11.45 | 2,614,675 | +0.50(+4.61%) | |
Nov 24, 2017 | 13.10 | 13.20 | 10.78 | 10.95 | 1,838,680 | -1.33(-10.87%) |
Nov 22, 2017 | 10.15 | 12.74 | 10.00 | 12.28 | 957,593 | +2.16(+21.34%) |
Nov 21, 2017 | 10.08 | 10.19 | 9.920 | 10.12 | 322,845 | +0.11(+1.10%) |
Nov 20, 2017 | 9.740 | 10.07 | 9.640 | 10.01 | 369,523 | +0.32(+3.30%) |
Nov 17, 2017 | 9.410 | 9.940 | 9.360 | 9.690 | 183,844 | +0.27(+2.87%) |
Nov 16, 2017 | 9.570 | 9.660 | 9.330 | 9.420 | 321,239 | -0.12(-1.26%) |
Nov 15, 2017 | 9.510 | 9.640 | 9.229 | 9.540 | 294,302 | +0.02(+0.21%) |
Nov 14, 2017 | 9.580 | 9.790 | 9.430 | 9.520 | 449,560 | -0.13(-1.35%) |
Nov 13, 2017 | 9.880 | 9.975 | 9.360 | 9.650 | 372,345 | -0.23(-2.33%) |
Nov 10, 2017 | 9.430 | 9.990 | 9.220 | 9.880 | 361,278 | +0.59(+6.35%) |
Nov 09, 2017 | 9.160 | 9.330 | 9.125 | 9.290 | 154,249 | +0.08(+0.87%) |
Nov 08, 2017 | 9.220 | 9.250 | 9.078 | 9.210 | 151,212 | -0.02(-0.22%) |
Nov 07, 2017 | 8.960 | 9.230 | 8.870 | 9.230 | 194,972 | +0.25(+2.78%) |
Nov 06, 2017 | 9.100 | 9.110 | 8.900 | 8.980 | 306,854 | -0.12(-1.32%) |
Nov 03, 2017 | 9.000 | 9.210 | 8.940 | 9.100 | 221,138 | +0.10(+1.11%) |
Nov 02, 2017 | 9.130 | 9.147 | 8.915 | 9.000 | 142,111 | -0.14(-1.53%) |