Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.68 | 12.74 | 12.54 | 12.55 | 19,229 | -0.07(-0.54%) |
Jan 30, 2018 | 12.92 | 12.92 | 12.44 | 12.62 | 43,401 | -0.41(-3.13%) |
Jan 29, 2018 | 12.65 | 13.14 | 12.65 | 13.03 | 26,021 | +0.40(+3.13%) |
Jan 26, 2018 | 12.75 | 12.86 | 12.40 | 12.63 | 19,226 | -0.12(-0.97%) |
Jan 25, 2018 | 13.21 | 13.48 | 12.65 | 12.76 | 51,118 | -0.17(-1.29%) |
Jan 24, 2018 | 13.46 | 13.58 | 12.84 | 12.92 | 82,102 | -0.58(-4.30%) |
Jan 23, 2018 | 13.45 | 13.60 | 13.28 | 13.51 | 34,972 | +0.09(+0.65%) |
Jan 22, 2018 | 13.58 | 13.60 | 13.27 | 13.42 | 29,068 | +0.01(+0.09%) |
Jan 19, 2018 | 13.18 | 13.52 | 12.61 | 13.41 | 159,082 | +0.21(+1.59%) |
Jan 18, 2018 | 13.17 | 13.36 | 12.91 | 13.20 | 54,619 | +0.06(+0.42%) |
Jan 17, 2018 | 13.30 | 13.47 | 12.99 | 13.14 | 57,960 | -0.12(-0.93%) |
Jan 16, 2018 | 13.16 | 13.41 | 12.78 | 13.26 | 111,484 | +0.19(+1.47%) |
Jan 12, 2018 | 13.07 | 13.07 | 13.07 | 0 | +0.69(+5.54%) | |
Jan 11, 2018 | 12.35 | 12.51 | 12.29 | 12.39 | 80,298 | +0.01(+0.10%) |
Jan 10, 2018 | 12.47 | 12.37 | 93,206 | +0.15(+1.27%) | ||
Jan 09, 2018 | 12.56 | 12.56 | 12.22 | 12.22 | 66,565 | -0.35(-2.76%) |
Jan 08, 2018 | 12.18 | 12.63 | 12.17 | 12.57 | 82,963 | +0.40(+3.25%) |
Jan 05, 2018 | 12.16 | 12.27 | 12.12 | 12.17 | 59,815 | +0.02(+0.20%) |
Jan 04, 2018 | 12.14 | 12.28 | 12.12 | 12.14 | 43,714 | +0.01(+0.10%) |
Jan 03, 2018 | 12.27 | 12.34 | 12.09 | 12.13 | 68,132 | -0.21(-1.70%) |
Jan 02, 2018 | 12.23 | 12.41 | 12.12 | 12.34 | 136,471 | +0.17(+1.42%) |
Dec 29, 2017 | 12.17 | 12.17 | 12.17 | 0 | -0.04(-0.35%) | |
Dec 28, 2017 | 12.18 | 12.37 | 11.98 | 12.21 | 102,168 | +0.00(+0.00%) |
Dec 27, 2017 | 12.20 | 12.37 | 12.18 | 12.21 | 75,632 | -0.06(-0.50%) |
Dec 26, 2017 | 12.21 | 12.37 | 12.21 | 12.27 | 72,404 | +0.04(+0.35%) |
Dec 22, 2017 | 12.52 | 12.52 | 11.95 | 12.23 | 793,882 | -0.30(-2.42%) |
Dec 21, 2017 | 12.43 | 12.61 | 12.40 | 12.53 | 144,203 | +0.08(+0.65%) |
Dec 20, 2017 | 12.36 | 12.66 | 12.26 | 12.45 | 88,894 | +0.12(+0.95%) |
Dec 19, 2017 | 12.24 | 12.40 | 12.24 | 12.34 | 112,739 | +0.09(+0.71%) |
Dec 18, 2017 | 12.50 | 12.55 | 12.20 | 12.25 | 161,168 | -0.21(-1.69%) |
Dec 15, 2017 | 12.68 | 12.77 | 12.42 | 12.46 | 1,494,711 | -0.40(-3.08%) |
Dec 14, 2017 | 12.74 | 12.98 | 12.74 | 12.86 | 200,610 | +0.12(+0.92%) |
Dec 13, 2017 | 12.94 | 12.94 | 12.44 | 12.74 | 148,876 | -0.20(-1.53%) |
Dec 12, 2017 | 12.95 | 13.02 | 12.71 | 12.94 | 132,258 | +0.01(+0.10%) |
Dec 11, 2017 | 12.37 | 13.55 | 11.42 | 12.92 | 251,166 | +0.54(+4.38%) |
Dec 08, 2017 | 12.49 | 12.82 | 12.10 | 12.38 | 497,915 | +0.04(+0.35%) |
Dec 07, 2017 | 12.18 | 12.46 | 11.75 | 12.34 | 400,500 | +0.23(+1.89%) |
Dec 06, 2017 | 11.86 | 12.21 | 11.71 | 12.11 | 124,039 | +0.20(+1.66%) |
Dec 05, 2017 | 11.76 | 12.10 | 11.76 | 11.91 | 303,853 | +0.18(+1.58%) |
Dec 04, 2017 | 11.66 | 11.72 | 11.38 | 11.73 | 257,637 | +0.16(+1.39%) |
Dec 01, 2017 | 11.41 | 11.66 | 11.17 | 11.57 | 154,221 | +0.26(+2.29%) |
Nov 30, 2017 | 11.05 | 11.50 | 10.95 | 11.31 | 193,071 | +0.31(+2.86%) |
Nov 29, 2017 | 10.89 | 11.09 | 10.89 | 10.99 | 296,764 | +0.04(+0.39%) |
Nov 28, 2017 | 10.92 | 11.01 | 10.92 | 10.95 | 68,454 | -0.04(-0.34%) |
Nov 27, 2017 | 11.01 | 11.01 | 10.89 | 10.99 | 78,837 | +0.02(+0.23%) |
Nov 24, 2017 | 10.80 | 11.03 | 10.80 | 10.96 | 20,274 | +0.07(+0.68%) |
Nov 22, 2017 | 10.76 | 11.01 | 10.76 | 10.89 | 81,340 | +0.07(+0.63%) |
Nov 21, 2017 | 10.91 | 11.04 | 10.76 | 10.82 | 183,676 | -0.09(-0.79%) |
Nov 20, 2017 | 10.89 | 10.91 | 10.76 | 10.91 | 58,306 | +0.03(+0.28%) |
Nov 17, 2017 | 10.75 | 10.91 | 10.75 | 10.88 | 64,671 | +0.06(+0.57%) |
Nov 16, 2017 | 10.83 | 10.94 | 10.71 | 10.81 | 51,292 | -0.01(-0.11%) |
Nov 15, 2017 | 10.74 | 10.93 | 10.68 | 10.83 | 105,018 | -0.09(-0.79%) |
Nov 14, 2017 | 10.68 | 10.94 | 10.68 | 10.91 | 86,231 | +0.07(+0.68%) |
Nov 13, 2017 | 10.80 | 10.89 | 10.64 | 10.84 | 149,364 | +0.04(+0.34%) |
Nov 10, 2017 | 10.86 | 10.92 | 10.80 | 10.80 | 125,990 | -0.09(-0.79%) |
Nov 09, 2017 | 11.00 | 11.00 | 10.83 | 10.89 | 85,166 | -0.18(-1.62%) |
Nov 08, 2017 | 10.95 | 11.10 | 10.92 | 11.07 | 56,943 | +0.06(+0.50%) |
Nov 07, 2017 | 11.10 | 11.17 | 10.89 | 11.01 | 127,324 | -0.13(-1.16%) |
Nov 06, 2017 | 11.49 | 11.57 | 10.89 | 11.14 | 106,146 | +0.18(+1.63%) |
Nov 03, 2017 | 11.82 | 11.82 | 10.89 | 10.96 | 81,271 | -0.14(-1.22%) |
Nov 02, 2017 | 10.89 | 11.41 | 10.75 | 11.10 | 223,935 | +0.36(+3.33%) |
Nov 01, 2017 | 10.65 | 10.84 | 10.49 | 10.74 | 83,872 | +0.15(+1.46%) |
Oct 31, 2017 | 10.60 | 10.84 | 10.49 | 10.59 | 259,584 | +0.04(+0.35%) |
Oct 30, 2017 | 10.30 | 11.10 | 10.23 | 10.55 | 668,911 | +0.19(+1.79%) |