Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.37 | 12.51 | 12.17 | 12.38 | 1,055 | +0.21(+1.69%) |
Jan 30, 2018 | 12.51 | 12.17 | 12.17 | 660 | +0.01(+0.06%) | |
Jan 29, 2018 | 12.17 | 12.44 | 12.11 | 12.17 | 1,412 | -0.06(-0.51%) |
Jan 26, 2018 | 12.11 | 12.58 | 12.11 | 12.23 | 1,557 | -0.15(-1.19%) |
Jan 25, 2018 | 12.98 | 13.19 | 11.77 | 12.38 | 6,339 | -0.41(-3.17%) |
Jan 24, 2018 | 12.24 | 12.92 | 12.24 | 12.78 | 3,344 | +0.26(+2.11%) |
Jan 23, 2018 | 11.98 | 13.18 | 11.98 | 12.52 | 8,929 | -0.06(-0.48%) |
Jan 22, 2018 | 11.77 | 12.71 | 11.77 | 12.58 | 11,687 | +0.88(+7.51%) |
Jan 19, 2018 | 10.96 | 11.84 | 10.96 | 11.70 | 2,883 | +0.88(+8.13%) |
Jan 18, 2018 | 10.96 | 11.36 | 10.35 | 10.82 | 10,147 | -0.34(-3.03%) |
Jan 17, 2018 | 11.29 | 11.50 | 11.16 | 11.16 | 3,513 | -0.14(-1.20%) |
Jan 16, 2018 | 11.56 | 11.56 | 11.29 | 11.29 | 2,180 | -0.34(-2.90%) |
Jan 12, 2018 | 11.63 | 11.63 | 11.63 | 0 | -0.00(-0.01%) | |
Jan 11, 2018 | 11.84 | 12.11 | 11.56 | 11.63 | 3,603 | -0.14(-1.15%) |
Jan 10, 2018 | 11.70 | 12.17 | 11.63 | 11.77 | 2,861 | -0.14(-1.14%) |
Jan 09, 2018 | 11.97 | 12.17 | 11.70 | 11.90 | 4,550 | +0.00(+0.00%) |
Jan 08, 2018 | 12.04 | 12.17 | 11.84 | 11.90 | 4,370 | -0.18(-1.48%) |
Jan 05, 2018 | 11.63 | 12.17 | 11.63 | 12.08 | 637 | +0.25(+2.08%) |
Jan 04, 2018 | 12.17 | 12.17 | 11.50 | 11.84 | 2,032 | -0.27(-2.23%) |
Jan 03, 2018 | 11.90 | 12.17 | 11.23 | 12.11 | 16,105 | +0.14(+1.13%) |
Jan 02, 2018 | 11.84 | 12.13 | 11.43 | 11.97 | 2,989 | +0.46(+3.96%) |
Dec 29, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.25(-2.16%) | |
Dec 28, 2017 | 11.90 | 12.04 | 11.70 | 11.77 | 1,888 | +0.14(+1.16%) |
Dec 27, 2017 | 11.70 | 11.90 | 11.53 | 11.63 | 8,745 | +0.12(+1.06%) |
Dec 26, 2017 | 11.50 | 11.77 | 11.50 | 11.51 | 6,862 | +0.28(+2.53%) |
Dec 22, 2017 | 11.90 | 12.04 | 10.48 | 11.23 | 8,597 | -0.62(-5.21%) |
Dec 21, 2017 | 11.83 | 12.23 | 11.77 | 11.84 | 7,688 | +0.01(+0.07%) |
Dec 20, 2017 | 11.88 | 11.97 | 11.77 | 11.84 | 3,861 | -0.14(-1.13%) |
Dec 19, 2017 | 11.77 | 12.07 | 11.77 | 11.97 | 4,678 | +0.20(+1.72%) |
Dec 18, 2017 | 12.04 | 12.31 | 11.77 | 11.77 | 4,849 | -0.41(-3.33%) |
Dec 15, 2017 | 12.31 | 12.31 | 11.57 | 12.17 | 11,922 | +0.00(+0.00%) |
Dec 14, 2017 | 12.31 | 12.31 | 11.56 | 12.17 | 9,504 | -0.14(-1.10%) |
Dec 13, 2017 | 12.65 | 12.65 | 12.11 | 12.31 | 4,857 | +0.00(+0.00%) |
Dec 12, 2017 | 12.75 | 13.19 | 12.24 | 12.31 | 11,694 | -0.34(-2.67%) |
Dec 11, 2017 | 12.38 | 12.79 | 12.17 | 12.65 | 3,467 | +0.05(+0.43%) |
Dec 08, 2017 | 12.85 | 12.85 | 12.17 | 12.59 | 3,852 | +0.55(+4.61%) |
Dec 07, 2017 | 12.17 | 13.12 | 12.04 | 12.04 | 12,877 | -0.14(-1.11%) |
Dec 06, 2017 | 12.11 | 12.38 | 12.11 | 12.17 | 5,961 | -0.34(-2.70%) |
Dec 05, 2017 | 12.11 | 12.78 | 12.11 | 12.51 | 13,445 | +0.47(+3.93%) |
Dec 04, 2017 | 11.77 | 12.30 | 11.77 | 12.04 | 3,938 | +0.07(+0.56%) |
Dec 01, 2017 | 12.17 | 12.45 | 11.84 | 11.97 | 5,076 | -0.07(-0.56%) |
Nov 30, 2017 | 11.56 | 12.11 | 11.56 | 12.04 | 1,986 | +0.34(+2.89%) |
Nov 29, 2017 | 11.43 | 11.97 | 11.43 | 11.70 | 4,378 | +0.14(+1.17%) |
Nov 28, 2017 | 12.24 | 12.32 | 11.23 | 11.56 | 11,290 | -0.68(-5.53%) |
Nov 27, 2017 | 12.98 | 12.98 | 11.50 | 12.24 | 17,484 | -0.30(-2.36%) |
Nov 24, 2017 | 12.92 | 13.01 | 12.38 | 12.54 | 2,863 | -0.31(-2.44%) |
Nov 22, 2017 | 13.46 | 13.46 | 12.51 | 12.85 | 6,160 | -0.34(-2.56%) |
Nov 21, 2017 | 13.12 | 13.46 | 12.92 | 13.19 | 3,064 | +0.00(+0.00%) |
Nov 20, 2017 | 13.19 | 13.46 | 13.05 | 13.19 | 5,299 | -0.20(-1.52%) |
Nov 17, 2017 | 13.19 | 13.53 | 12.66 | 13.39 | 18,306 | +1.15(+9.42%) |
Nov 16, 2017 | 12.51 | 12.73 | 11.46 | 12.24 | 8,545 | -0.34(-2.71%) |
Nov 15, 2017 | 12.38 | 12.92 | 12.31 | 12.58 | 6,354 | +0.20(+1.64%) |
Nov 14, 2017 | 11.50 | 12.98 | 9.806 | 12.38 | 34,561 | +0.54(+4.57%) |
Nov 13, 2017 | 12.38 | 12.98 | 11.80 | 11.84 | 38,755 | -1.49(-11.17%) |
Nov 10, 2017 | 15.62 | 16.70 | 12.85 | 13.32 | 83,049 | -1.35(-9.22%) |
Nov 09, 2017 | 14.27 | 14.81 | 13.59 | 14.68 | 19,031 | +0.14(+0.93%) |
Nov 08, 2017 | 15.55 | 15.82 | 12.51 | 14.54 | 66,728 | -1.08(-6.93%) |
Nov 07, 2017 | 16.57 | 18.46 | 15.08 | 15.62 | 265,174 | +1.45(+10.26%) |
Nov 06, 2017 | 13.59 | 16.37 | 12.65 | 14.17 | 162,606 | +1.23(+9.54%) |
Nov 03, 2017 | 11.84 | 15.35 | 11.84 | 12.93 | 194,467 | +1.03(+8.67%) |
Nov 02, 2017 | 11.84 | 12.30 | 11.84 | 11.90 | 1,457 | -0.07(-0.56%) |