Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.85 | 15.06 | 14.85 | 14.95 | 70,144 | +0.25(+1.74%) |
Jan 30, 2018 | 14.57 | 14.98 | 14.57 | 14.70 | 454,426 | -0.53(-3.45%) |
Jan 29, 2018 | 15.04 | 15.31 | 15.04 | 15.22 | 315,681 | -0.17(-1.14%) |
Jan 26, 2018 | 15.28 | 15.40 | 15.27 | 15.39 | 54,226 | +0.68(+4.66%) |
Jan 25, 2018 | 14.92 | 14.92 | 14.64 | 14.71 | 43,162 | -0.34(-2.26%) |
Jan 24, 2018 | 15.00 | 15.11 | 14.96 | 15.05 | 65,296 | +0.45(+3.08%) |
Jan 23, 2018 | 14.30 | 14.60 | 14.30 | 14.60 | 30,403 | +0.44(+3.14%) |
Jan 22, 2018 | 14.10 | 14.18 | 14.03 | 14.15 | 46,830 | -0.11(-0.74%) |
Jan 19, 2018 | 14.30 | 14.30 | 14.15 | 14.26 | 54,967 | +0.17(+1.21%) |
Jan 18, 2018 | 14.17 | 14.17 | 14.00 | 14.09 | 318,288 | +0.24(+1.73%) |
Jan 17, 2018 | 13.60 | 13.86 | 13.60 | 13.85 | 54,470 | +0.45(+3.39%) |
Jan 16, 2018 | 13.32 | 13.52 | 13.32 | 13.40 | 40,544 | +0.20(+1.48%) |
Jan 12, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.21(+1.58%) | |
Jan 11, 2018 | 12.74 | 13.00 | 12.74 | 12.99 | 32,434 | +0.16(+1.25%) |
Jan 10, 2018 | 12.80 | 12.86 | 12.75 | 12.84 | 46,204 | +0.10(+0.75%) |
Jan 09, 2018 | 12.75 | 12.78 | 12.63 | 12.74 | 215,224 | -0.03(-0.23%) |
Jan 08, 2018 | 12.81 | 12.81 | 12.66 | 12.77 | 39,435 | -0.10(-0.78%) |
Jan 05, 2018 | 12.66 | 12.97 | 12.66 | 12.87 | 32,873 | +0.05(+0.39%) |
Jan 04, 2018 | 12.55 | 12.82 | 12.55 | 12.82 | 41,716 | +0.12(+0.94%) |
Jan 03, 2018 | 12.58 | 12.73 | 12.58 | 12.70 | 24,431 | +0.16(+1.28%) |
Jan 02, 2018 | 12.45 | 12.55 | 12.44 | 12.54 | 25,774 | +0.32(+2.62%) |
Dec 29, 2017 | 12.22 | 12.22 | 12.22 | 0 | +0.12(+0.99%) | |
Dec 28, 2017 | 12.21 | 12.21 | 12.08 | 12.10 | 44,391 | -0.06(-0.49%) |
Dec 27, 2017 | 12.20 | 12.20 | 12.16 | 12.16 | 28,382 | -0.04(-0.33%) |
Dec 26, 2017 | 12.16 | 12.20 | 12.14 | 12.20 | 21,036 | +0.02(+0.21%) |
Dec 22, 2017 | 12.08 | 12.20 | 12.04 | 12.18 | 37,780 | +0.06(+0.45%) |
Dec 21, 2017 | 12.05 | 12.16 | 12.05 | 12.12 | 36,749 | +0.07(+0.62%) |
Dec 20, 2017 | 12.21 | 12.21 | 11.88 | 12.04 | 41,653 | +0.02(+0.17%) |
Dec 19, 2017 | 12.13 | 12.13 | 12.02 | 12.03 | 83,732 | -0.12(-1.03%) |
Dec 18, 2017 | 12.25 | 12.25 | 12.13 | 12.15 | 65,584 | +0.09(+0.70%) |
Dec 15, 2017 | 12.00 | 12.09 | 12.00 | 12.06 | 57,786 | -0.13(-1.11%) |
Dec 14, 2017 | 12.00 | 12.33 | 12.00 | 12.20 | 46,049 | -0.07(-0.57%) |
Dec 13, 2017 | 12.13 | 12.29 | 12.06 | 12.27 | 31,675 | +0.38(+3.16%) |
Dec 12, 2017 | 11.96 | 11.96 | 11.85 | 11.89 | 13,509 | -0.14(-1.13%) |
Dec 11, 2017 | 12.12 | 12.12 | 11.97 | 12.03 | 47,942 | -0.03(-0.25%) |
Dec 08, 2017 | 12.02 | 12.11 | 12.00 | 12.06 | 26,107 | +0.04(+0.37%) |
Dec 07, 2017 | 11.99 | 12.05 | 11.94 | 12.02 | 16,203 | -0.01(-0.08%) |
Dec 06, 2017 | 12.15 | 12.15 | 11.99 | 12.03 | 44,450 | -0.15(-1.27%) |
Dec 05, 2017 | 12.23 | 12.28 | 12.16 | 12.18 | 41,856 | +0.03(+0.25%) |
Dec 04, 2017 | 12.25 | 12.31 | 12.12 | 12.15 | 50,500 | -0.01(-0.08%) |
Dec 01, 2017 | 12.25 | 12.25 | 12.04 | 12.16 | 113,987 | +0.03(+0.27%) |
Nov 30, 2017 | 12.13 | 12.20 | 12.11 | 12.13 | 13,677 | +0.04(+0.35%) |
Nov 29, 2017 | 11.97 | 12.26 | 11.97 | 12.09 | 50,101 | -0.18(-1.51%) |
Nov 28, 2017 | 12.32 | 12.32 | 12.20 | 12.27 | 27,748 | -0.01(-0.04%) |
Nov 27, 2017 | 12.46 | 12.46 | 12.19 | 12.28 | 49,839 | +0.04(+0.37%) |
Nov 24, 2017 | 12.37 | 12.37 | 12.20 | 12.23 | 4,704 | -0.14(-1.13%) |
Nov 22, 2017 | 12.54 | 12.54 | 12.30 | 12.37 | 31,902 | +0.10(+0.81%) |
Nov 21, 2017 | 12.34 | 12.34 | 12.25 | 12.27 | 107,126 | +0.22(+1.83%) |
Nov 20, 2017 | 11.95 | 12.05 | 11.95 | 12.05 | 29,897 | +0.04(+0.33%) |
Nov 17, 2017 | 11.86 | 12.12 | 11.86 | 12.01 | 28,498 | -0.11(-0.91%) |
Nov 16, 2017 | 12.07 | 12.15 | 12.05 | 12.12 | 25,374 | +0.07(+0.58%) |
Nov 15, 2017 | 12.10 | 12.11 | 12.01 | 12.05 | 25,093 | -0.05(-0.41%) |
Nov 14, 2017 | 12.22 | 12.24 | 12.10 | 12.10 | 28,127 | -0.15(-1.22%) |
Nov 13, 2017 | 12.25 | 12.25 | 12.20 | 12.25 | 7,944 | -0.01(-0.08%) |
Nov 10, 2017 | 12.31 | 12.31 | 12.21 | 12.26 | 10,950 | +0.01(+0.08%) |
Nov 09, 2017 | 12.09 | 12.42 | 12.09 | 12.25 | 5,820 | +0.04(+0.33%) |
Nov 08, 2017 | 12.20 | 12.27 | 12.20 | 12.21 | 8,845 | +0.03(+0.25%) |
Nov 07, 2017 | 12.05 | 12.38 | 12.05 | 12.18 | 13,817 | -0.11(-0.86%) |
Nov 06, 2017 | 12.20 | 12.29 | 12.15 | 12.29 | 20,937 | +0.01(+0.05%) |
Nov 03, 2017 | 12.30 | 12.30 | 12.24 | 12.28 | 9,663 | -0.08(-0.65%) |
Nov 02, 2017 | 12.35 | 12.41 | 12.31 | 12.36 | 14,508 | -0.02(-0.16%) |