Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.76 | 12.85 | 12.66 | 12.85 | 60,606 | +0.05(+0.38%) |
Jan 30, 2018 | 12.85 | 12.85 | 12.56 | 12.81 | 85,519 | -0.10(-0.76%) |
Jan 29, 2018 | 12.81 | 12.95 | 12.61 | 12.90 | 125,741 | -0.15(-1.13%) |
Jan 26, 2018 | 12.95 | 13.10 | 12.56 | 13.05 | 112,524 | -0.05(-0.37%) |
Jan 25, 2018 | 12.90 | 13.15 | 12.85 | 13.10 | 199,413 | +0.15(+1.14%) |
Jan 24, 2018 | 12.90 | 12.96 | 12.66 | 12.95 | 100,890 | +0.05(+0.38%) |
Jan 23, 2018 | 12.61 | 12.95 | 12.56 | 12.90 | 244,294 | +0.34(+2.73%) |
Jan 22, 2018 | 12.36 | 12.61 | 12.31 | 12.56 | 63,078 | +0.05(+0.39%) |
Jan 19, 2018 | 12.41 | 12.56 | 12.36 | 12.51 | 104,239 | +0.20(+1.59%) |
Jan 18, 2018 | 12.27 | 12.36 | 12.17 | 12.31 | 50,960 | +0.00(+0.00%) |
Jan 17, 2018 | 12.31 | 12.46 | 12.27 | 12.31 | 43,076 | +0.00(+0.00%) |
Jan 16, 2018 | 12.31 | 12.41 | 12.22 | 12.31 | 65,310 | +0.00(+0.00%) |
Jan 12, 2018 | 12.31 | 12.31 | 12.31 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.51 | 12.68 | 12.27 | 12.31 | 75,858 | -0.25(-1.95%) |
Jan 10, 2018 | 12.56 | 147,720 | +0.20(+1.59%) | |||
Jan 09, 2018 | 12.27 | 12.36 | 12.17 | 12.36 | 49,849 | +0.10(+0.80%) |
Jan 08, 2018 | 12.41 | 12.41 | 12.12 | 12.27 | 49,797 | -0.15(-1.19%) |
Jan 05, 2018 | 12.07 | 12.46 | 12.07 | 12.41 | 56,748 | +0.25(+2.02%) |
Jan 04, 2018 | 12.27 | 12.46 | 12.17 | 12.17 | 87,422 | -0.10(-0.80%) |
Jan 03, 2018 | 12.22 | 12.27 | 12.02 | 12.27 | 97,416 | +0.00(+0.00%) |
Jan 02, 2018 | 12.31 | 12.31 | 12.17 | 12.27 | 62,304 | -0.05(-0.40%) |
Dec 29, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.29(+2.45%) | |
Dec 28, 2017 | 11.87 | 12.07 | 11.82 | 12.02 | 64,916 | +0.02(+0.16%) |
Dec 27, 2017 | 11.95 | 12.05 | 11.90 | 12.00 | 35,344 | +0.05(+0.41%) |
Dec 26, 2017 | 12.05 | 12.05 | 11.90 | 11.95 | 12,453 | +0.00(+0.00%) |
Dec 22, 2017 | 11.76 | 12.05 | 11.61 | 11.95 | 51,618 | +0.05(+0.41%) |
Dec 21, 2017 | 11.95 | 11.95 | 11.81 | 11.90 | 36,090 | -0.05(-0.41%) |
Dec 20, 2017 | 11.76 | 11.95 | 11.71 | 11.95 | 46,230 | +0.10(+0.82%) |
Dec 19, 2017 | 11.95 | 11.95 | 11.85 | 11.85 | 16,117 | -0.10(-0.82%) |
Dec 18, 2017 | 11.96 | 12.10 | 11.94 | 11.95 | 41,615 | -0.15(-1.21%) |
Dec 15, 2017 | 11.85 | 12.12 | 11.80 | 12.10 | 156,772 | +0.24(+2.06%) |
Dec 14, 2017 | 12.05 | 12.05 | 11.71 | 11.85 | 48,074 | -0.20(-1.62%) |
Dec 13, 2017 | 12.00 | 12.10 | 11.95 | 12.05 | 88,006 | -0.10(-0.80%) |
Dec 12, 2017 | 12.00 | 12.19 | 11.51 | 12.15 | 293,769 | +0.05(+0.40%) |
Dec 11, 2017 | 12.29 | 12.29 | 11.90 | 12.10 | 148,899 | -0.20(-1.59%) |
Dec 08, 2017 | 12.24 | 12.34 | 12.00 | 12.29 | 138,728 | -0.05(-0.40%) |
Dec 07, 2017 | 12.34 | 12.39 | 12.12 | 12.34 | 127,880 | -0.10(-0.78%) |
Dec 06, 2017 | 12.49 | 12.49 | 12.20 | 12.44 | 190,674 | -0.10(-0.78%) |
Dec 05, 2017 | 12.49 | 12.54 | 12.29 | 12.54 | 100,081 | +0.10(+0.78%) |
Dec 04, 2017 | 12.00 | 12.49 | 12.00 | 12.44 | 103,734 | +0.44(+3.66%) |
Dec 01, 2017 | 11.76 | 12.10 | 11.76 | 12.00 | 80,387 | +0.29(+2.50%) |
Nov 30, 2017 | 11.76 | 12.00 | 11.66 | 11.71 | 365,410 | -0.29(-2.44%) |
Nov 29, 2017 | 12.59 | 12.59 | 11.90 | 12.00 | 118,576 | -0.63(-5.02%) |
Nov 28, 2017 | 12.73 | 12.73 | 12.40 | 12.63 | 100,717 | -0.10(-0.77%) |
Nov 27, 2017 | 12.34 | 12.78 | 12.24 | 12.73 | 217,730 | +0.44(+3.57%) |
Nov 24, 2017 | 11.61 | 12.34 | 11.61 | 12.29 | 150,260 | +0.73(+6.33%) |
Nov 22, 2017 | 11.51 | 11.71 | 11.49 | 11.56 | 286,934 | +0.05(+0.42%) |
Nov 21, 2017 | 12.29 | 12.34 | 11.51 | 11.51 | 499,277 | -0.78(-6.35%) |
Nov 20, 2017 | 12.68 | 12.73 | 12.29 | 12.29 | 438,230 | -0.63(-4.91%) |
Nov 17, 2017 | 12.93 | 12.98 | 12.73 | 12.93 | 107,611 | +0.00(+0.00%) |
Nov 16, 2017 | 12.68 | 12.93 | 12.60 | 12.93 | 220,989 | +0.24(+1.92%) |
Nov 15, 2017 | 12.39 | 12.73 | 12.20 | 12.68 | 442,147 | +0.29(+2.36%) |
Nov 14, 2017 | 11.95 | 12.42 | 11.95 | 12.39 | 215,798 | +0.39(+3.25%) |
Nov 13, 2017 | 11.95 | 12.15 | 11.90 | 12.00 | 93,706 | +0.00(+0.00%) |
Nov 10, 2017 | 12.15 | 12.20 | 12.00 | 12.00 | 170,398 | -0.20(-1.60%) |
Nov 09, 2017 | 12.05 | 12.24 | 11.85 | 12.20 | 206,649 | +0.10(+0.81%) |
Nov 08, 2017 | 11.90 | 12.10 | 11.85 | 12.10 | 138,418 | +0.10(+0.81%) |
Nov 07, 2017 | 11.95 | 12.10 | 11.85 | 12.00 | 320,960 | -0.05(-0.41%) |
Nov 06, 2017 | 12.00 | 12.05 | 11.90 | 12.05 | 81,675 | -0.05(-0.40%) |
Nov 03, 2017 | 11.76 | 12.15 | 11.76 | 12.10 | 96,737 | +0.24(+2.06%) |
Nov 02, 2017 | 11.81 | 11.85 | 11.71 | 11.85 | 74,589 | +0.05(+0.41%) |