Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.36 | 11.36 | 10.58 | 10.61 | 208,637 | -0.72(-6.35%) |
Jan 30, 2018 | 11.50 | 11.66 | 11.22 | 11.33 | 68,646 | -0.28(-2.41%) |
Jan 29, 2018 | 11.82 | 11.86 | 11.60 | 11.61 | 54,774 | -0.26(-2.19%) |
Jan 26, 2018 | 11.83 | 11.90 | 11.60 | 11.87 | 55,877 | +0.05(+0.42%) |
Jan 25, 2018 | 11.77 | 11.88 | 11.56 | 11.82 | 167,546 | +0.08(+0.68%) |
Jan 24, 2018 | 12.15 | 12.16 | 11.66 | 11.74 | 81,860 | -0.36(-2.98%) |
Jan 23, 2018 | 12.35 | 12.37 | 12.00 | 12.10 | 38,542 | -0.24(-1.94%) |
Jan 22, 2018 | 12.18 | 12.46 | 11.94 | 12.34 | 62,783 | +0.15(+1.23%) |
Jan 19, 2018 | 11.96 | 12.30 | 11.81 | 12.19 | 52,664 | +0.22(+1.84%) |
Jan 18, 2018 | 12.20 | 12.20 | 11.87 | 11.97 | 85,516 | -0.24(-1.97%) |
Jan 17, 2018 | 11.99 | 12.35 | 11.97 | 12.21 | 48,353 | +0.24(+2.01%) |
Jan 16, 2018 | 12.40 | 12.61 | 11.94 | 11.97 | 55,054 | -0.40(-3.23%) |
Jan 12, 2018 | 12.37 | 12.37 | 12.37 | 0 | +0.19(+1.56%) | |
Jan 11, 2018 | 11.75 | 12.39 | 11.58 | 12.18 | 147,585 | +0.44(+3.75%) |
Jan 10, 2018 | 11.94 | 11.60 | 11.74 | 105,953 | -0.06(-0.51%) | |
Jan 09, 2018 | 11.97 | 12.16 | 11.66 | 11.80 | 128,188 | -0.10(-0.84%) |
Jan 08, 2018 | 12.06 | 12.10 | 11.76 | 11.90 | 128,644 | -0.14(-1.16%) |
Jan 05, 2018 | 12.04 | 12.15 | 11.84 | 12.04 | 41,399 | +0.04(+0.33%) |
Jan 04, 2018 | 11.77 | 12.08 | 11.45 | 12.00 | 132,828 | +0.30(+2.56%) |
Jan 03, 2018 | 12.00 | 12.21 | 11.66 | 11.70 | 194,225 | -0.27(-2.26%) |
Jan 02, 2018 | 12.06 | 12.29 | 11.78 | 11.97 | 101,490 | +0.01(+0.04%) |
Dec 29, 2017 | 11.96 | 11.96 | 11.96 | 0 | -0.30(-2.49%) | |
Dec 28, 2017 | 12.50 | 12.56 | 12.15 | 12.27 | 82,632 | -0.24(-1.92%) |
Dec 27, 2017 | 12.86 | 12.92 | 12.42 | 12.51 | 71,492 | -0.35(-2.72%) |
Dec 26, 2017 | 12.55 | 12.89 | 12.45 | 12.86 | 127,047 | +0.30(+2.39%) |
Dec 22, 2017 | 13.15 | 13.15 | 12.47 | 12.56 | 86,746 | -0.53(-4.05%) |
Dec 21, 2017 | 13.23 | 13.30 | 13.06 | 13.09 | 110,801 | -0.11(-0.83%) |
Dec 20, 2017 | 12.87 | 13.27 | 12.84 | 13.20 | 110,373 | +0.39(+3.04%) |
Dec 19, 2017 | 12.62 | 13.24 | 12.62 | 12.81 | 144,585 | -0.09(-0.70%) |
Dec 18, 2017 | 12.46 | 13.00 | 12.37 | 12.90 | 187,064 | +0.58(+4.71%) |
Dec 15, 2017 | 12.32 | 12.52 | 12.08 | 12.32 | 366,517 | -0.01(-0.08%) |
Dec 14, 2017 | 12.45 | 12.55 | 12.12 | 12.33 | 127,374 | -0.15(-1.20%) |
Dec 13, 2017 | 12.41 | 12.65 | 12.23 | 12.48 | 113,420 | +0.07(+0.56%) |
Dec 12, 2017 | 12.91 | 13.13 | 12.41 | 12.41 | 74,945 | -0.56(-4.32%) |
Dec 11, 2017 | 13.05 | 13.06 | 12.82 | 12.97 | 69,138 | -0.03(-0.23%) |
Dec 08, 2017 | 12.86 | 13.28 | 12.73 | 13.00 | 117,529 | +0.27(+2.12%) |
Dec 07, 2017 | 12.72 | 13.04 | 12.61 | 12.73 | 109,208 | -0.02(-0.16%) |
Dec 06, 2017 | 13.04 | 13.25 | 12.75 | 12.75 | 147,544 | -0.30(-2.30%) |
Dec 05, 2017 | 13.13 | 13.22 | 12.89 | 13.05 | 130,855 | -0.07(-0.53%) |
Dec 04, 2017 | 13.18 | 13.42 | 12.83 | 13.12 | 225,293 | -0.02(-0.15%) |
Dec 01, 2017 | 13.00 | 13.20 | 12.74 | 13.14 | 213,554 | +0.13(+1.00%) |
Nov 30, 2017 | 12.62 | 13.18 | 12.51 | 13.01 | 409,760 | +0.48(+3.83%) |
Nov 29, 2017 | 11.94 | 12.72 | 11.90 | 12.53 | 153,801 | +0.56(+4.68%) |
Nov 28, 2017 | 11.69 | 12.04 | 11.37 | 11.97 | 147,521 | +0.36(+3.10%) |
Nov 27, 2017 | 11.81 | 11.98 | 11.45 | 11.61 | 151,659 | -0.21(-1.78%) |
Nov 24, 2017 | 12.20 | 12.22 | 11.77 | 11.82 | 130,272 | -0.39(-3.19%) |
Nov 22, 2017 | 13.00 | 13.07 | 12.20 | 12.21 | 275,155 | -0.88(-6.72%) |
Nov 21, 2017 | 11.96 | 13.25 | 11.16 | 13.09 | 305,197 | +0.27(+2.11%) |
Nov 20, 2017 | 12.60 | 13.17 | 12.55 | 12.82 | 342,233 | +0.29(+2.31%) |
Nov 17, 2017 | 12.23 | 12.74 | 12.21 | 12.53 | 194,167 | +0.24(+1.95%) |
Nov 16, 2017 | 11.57 | 12.32 | 11.56 | 12.29 | 140,961 | +0.75(+6.50%) |
Nov 15, 2017 | 11.82 | 12.14 | 11.50 | 11.54 | 78,874 | -0.29(-2.45%) |
Nov 14, 2017 | 11.79 | 12.27 | 11.75 | 11.83 | 103,346 | +0.04(+0.34%) |
Nov 13, 2017 | 11.69 | 11.85 | 11.62 | 11.79 | 59,304 | +0.08(+0.68%) |
Nov 10, 2017 | 11.55 | 11.97 | 11.55 | 11.71 | 97,943 | +0.15(+1.30%) |
Nov 09, 2017 | 11.30 | 11.67 | 11.26 | 11.56 | 94,386 | +0.24(+2.12%) |
Nov 08, 2017 | 11.51 | 11.66 | 11.20 | 11.32 | 67,150 | -0.19(-1.65%) |
Nov 07, 2017 | 12.03 | 12.11 | 11.33 | 11.51 | 156,847 | -0.53(-4.40%) |
Nov 06, 2017 | 11.81 | 12.14 | 11.79 | 12.04 | 85,875 | +0.19(+1.60%) |
Nov 03, 2017 | 11.98 | 12.27 | 11.79 | 11.85 | 80,038 | -0.10(-0.84%) |
Nov 02, 2017 | 11.77 | 12.13 | 11.71 | 11.95 | 79,612 | +0.17(+1.44%) |