Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.30 | 12.50 | 11.85 | 12.38 | 18,963 | +0.19(+1.52%) |
Jan 30, 2018 | 12.36 | 12.36 | 12.11 | 12.20 | 8,203 | -0.03(-0.20%) |
Jan 29, 2018 | 12.18 | 12.50 | 12.10 | 12.22 | 22,160 | -0.05(-0.45%) |
Jan 26, 2018 | 12.32 | 12.49 | 12.08 | 12.28 | 17,971 | -0.05(-0.41%) |
Jan 25, 2018 | 12.12 | 12.38 | 11.89 | 12.33 | 13,769 | +0.12(+0.98%) |
Jan 24, 2018 | 12.35 | 12.53 | 11.98 | 12.21 | 24,619 | +0.00(+0.00%) |
Jan 23, 2018 | 12.00 | 12.51 | 11.81 | 12.21 | 27,386 | +0.32(+2.69%) |
Jan 22, 2018 | 11.53 | 12.09 | 11.53 | 11.89 | 13,788 | +0.40(+3.48%) |
Jan 19, 2018 | 11.15 | 11.53 | 11.04 | 11.49 | 35,425 | +0.16(+1.41%) |
Jan 18, 2018 | 12.02 | 12.42 | 10.81 | 11.33 | 84,126 | -0.98(-7.96%) |
Jan 17, 2018 | 12.05 | 12.58 | 11.92 | 12.31 | 18,391 | +0.21(+1.74%) |
Jan 16, 2018 | 12.39 | 12.46 | 12.06 | 12.10 | 23,012 | -0.36(-2.89%) |
Jan 12, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.33(+2.72%) | |
Jan 11, 2018 | 12.75 | 12.97 | 12.10 | 12.13 | 57,155 | -0.53(-4.19%) |
Jan 10, 2018 | 12.83 | 12.66 | 34,523 | +0.56(+4.63%) | ||
Jan 09, 2018 | 11.94 | 12.38 | 11.81 | 12.10 | 73,257 | +0.08(+0.67%) |
Jan 08, 2018 | 12.40 | 12.59 | 12.00 | 12.02 | 18,795 | -0.45(-3.61%) |
Jan 05, 2018 | 12.50 | 12.80 | 12.20 | 12.47 | 41,987 | -0.13(-1.03%) |
Jan 04, 2018 | 12.89 | 13.11 | 12.34 | 12.60 | 53,532 | -0.15(-1.18%) |
Jan 03, 2018 | 13.00 | 13.59 | 12.50 | 12.75 | 74,807 | -0.22(-1.70%) |
Jan 02, 2018 | 13.51 | 14.05 | 12.91 | 12.97 | 60,504 | -0.47(-3.50%) |
Dec 29, 2017 | 13.44 | 13.44 | 13.44 | 0 | +0.93(+7.43%) | |
Dec 28, 2017 | 12.13 | 12.96 | 11.79 | 12.51 | 24,199 | +0.17(+1.38%) |
Dec 27, 2017 | 12.90 | 12.90 | 12.13 | 12.34 | 10,390 | -0.08(-0.64%) |
Dec 26, 2017 | 12.68 | 13.00 | 12.25 | 12.42 | 24,478 | -0.29(-2.28%) |
Dec 22, 2017 | 12.19 | 13.05 | 12.19 | 12.71 | 34,034 | +0.54(+4.44%) |
Dec 21, 2017 | 12.05 | 12.44 | 11.92 | 12.17 | 12,027 | +0.11(+0.91%) |
Dec 20, 2017 | 12.48 | 12.48 | 11.56 | 12.06 | 27,234 | -0.07(-0.58%) |
Dec 19, 2017 | 13.17 | 13.24 | 11.75 | 12.13 | 46,297 | -0.37(-2.96%) |
Dec 18, 2017 | 11.96 | 12.87 | 11.76 | 12.50 | 29,542 | +0.37(+3.05%) |
Dec 15, 2017 | 12.01 | 12.55 | 11.89 | 12.13 | 80,018 | +0.04(+0.33%) |
Dec 14, 2017 | 12.72 | 13.00 | 11.56 | 12.09 | 115,571 | -0.53(-4.20%) |
Dec 13, 2017 | 12.42 | 12.94 | 12.11 | 12.62 | 91,010 | +0.15(+1.20%) |
Dec 12, 2017 | 13.26 | 13.60 | 12.44 | 12.47 | 219,313 | -0.99(-7.36%) |
Dec 11, 2017 | 12.55 | 13.47 | 12.55 | 13.46 | 39,334 | +1.06(+8.55%) |
Dec 08, 2017 | 12.82 | 12.96 | 12.06 | 12.40 | 56,878 | -0.29(-2.29%) |
Dec 07, 2017 | 12.99 | 12.99 | 12.41 | 12.69 | 35,952 | -0.11(-0.86%) |
Dec 06, 2017 | 13.30 | 13.79 | 12.35 | 12.80 | 51,075 | -0.63(-4.69%) |
Dec 05, 2017 | 13.60 | 13.77 | 13.26 | 13.43 | 13,473 | -0.30(-2.18%) |
Dec 04, 2017 | 13.78 | 14.37 | 13.26 | 13.73 | 33,646 | +0.23(+1.70%) |
Dec 01, 2017 | 13.89 | 14.21 | 13.31 | 13.50 | 82,031 | -0.54(-3.85%) |
Nov 30, 2017 | 14.05 | 14.42 | 13.90 | 14.04 | 24,093 | +0.24(+1.74%) |
Nov 29, 2017 | 15.15 | 15.17 | 13.69 | 13.80 | 71,709 | -1.38(-9.09%) |
Nov 28, 2017 | 14.92 | 15.60 | 14.90 | 15.18 | 40,401 | +0.21(+1.40%) |
Nov 27, 2017 | 15.26 | 15.26 | 14.90 | 14.97 | 36,455 | -0.32(-2.09%) |
Nov 24, 2017 | 15.32 | 15.39 | 14.80 | 15.29 | 18,296 | +0.11(+0.72%) |
Nov 22, 2017 | 14.84 | 15.42 | 14.25 | 15.18 | 32,825 | +0.35(+2.36%) |
Nov 21, 2017 | 14.59 | 15.69 | 14.59 | 14.83 | 53,652 | +0.31(+2.13%) |
Nov 20, 2017 | 15.91 | 15.91 | 13.79 | 14.52 | 135,247 | -1.12(-7.16%) |
Nov 17, 2017 | 16.06 | 16.15 | 15.40 | 15.64 | 27,560 | -0.25(-1.57%) |
Nov 16, 2017 | 18.59 | 18.59 | 15.40 | 15.89 | 132,524 | -1.13(-6.64%) |
Nov 15, 2017 | 16.54 | 18.60 | 16.54 | 17.02 | 44,592 | +0.45(+2.72%) |
Nov 14, 2017 | 18.18 | 18.20 | 16.56 | 16.57 | 22,515 | -1.53(-8.45%) |
Nov 13, 2017 | 18.93 | 18.93 | 18.06 | 18.10 | 15,864 | -0.62(-3.31%) |
Nov 10, 2017 | 18.09 | 18.78 | 17.91 | 18.72 | 22,725 | +0.53(+2.91%) |
Nov 09, 2017 | 18.56 | 18.89 | 17.80 | 18.19 | 25,565 | -0.21(-1.14%) |
Nov 08, 2017 | 17.25 | 18.70 | 16.70 | 18.40 | 114,741 | +1.15(+6.67%) |
Nov 07, 2017 | 16.69 | 17.25 | 16.25 | 17.25 | 32,122 | +0.48(+2.86%) |
Nov 06, 2017 | 16.48 | 17.55 | 16.00 | 16.77 | 108,445 | +1.04(+6.61%) |
Nov 03, 2017 | 14.86 | 15.91 | 14.86 | 15.73 | 8,851 | +0.85(+5.71%) |
Nov 02, 2017 | 15.35 | 15.57 | 14.75 | 14.88 | 16,878 | -0.24(-1.59%) |