Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 14.50 | 14.50 | 13.85 | 14.08 | 20,072 | -0.28(-1.96%) |
Jan 30, 2018 | 14.32 | 14.32 | 14.03 | 14.36 | 36,016 | +0.09(+0.66%) |
Jan 29, 2018 | 14.60 | 14.83 | 14.13 | 14.27 | 37,847 | -0.33(-2.25%) |
Jan 26, 2018 | 13.89 | 14.69 | 13.61 | 14.60 | 120,067 | +0.84(+6.14%) |
Jan 25, 2018 | 13.94 | 14.18 | 13.19 | 13.75 | 50,182 | +0.05(+0.34%) |
Jan 24, 2018 | 14.08 | 14.08 | 13.47 | 13.71 | 39,725 | -0.38(-2.67%) |
Jan 23, 2018 | 14.08 | 14.36 | 13.89 | 14.08 | 32,805 | -0.14(-0.99%) |
Jan 22, 2018 | 14.32 | 14.55 | 13.94 | 14.22 | 47,858 | -0.05(-0.33%) |
Jan 19, 2018 | 13.24 | 14.48 | 13.24 | 14.27 | 172,199 | +0.99(+7.42%) |
Jan 18, 2018 | 13.80 | 13.82 | 12.91 | 13.28 | 52,174 | -0.56(-4.07%) |
Jan 17, 2018 | 13.19 | 14.19 | 13.14 | 13.85 | 32,893 | +0.42(+3.15%) |
Jan 16, 2018 | 13.61 | 13.85 | 13.24 | 13.42 | 31,403 | -0.23(-1.72%) |
Jan 12, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.14(-1.02%) | |
Jan 11, 2018 | 13.75 | 14.17 | 13.42 | 13.80 | 48,469 | +0.14(+1.03%) |
Jan 10, 2018 | 12.86 | 14.08 | 12.86 | 13.66 | 124,937 | +0.70(+5.43%) |
Jan 09, 2018 | 12.67 | 13.29 | 12.60 | 12.95 | 45,423 | +0.28(+2.22%) |
Jan 08, 2018 | 12.34 | 12.67 | 11.92 | 12.67 | 66,928 | +0.19(+1.50%) |
Jan 05, 2018 | 12.91 | 12.91 | 12.34 | 12.49 | 31,299 | -0.42(-3.27%) |
Jan 04, 2018 | 12.30 | 12.91 | 12.20 | 12.91 | 25,169 | +0.52(+4.17%) |
Jan 03, 2018 | 12.49 | 12.95 | 12.25 | 12.39 | 30,234 | -0.05(-0.38%) |
Jan 02, 2018 | 12.58 | 12.58 | 12.34 | 12.44 | 35,370 | +0.00(+0.00%) |
Dec 29, 2017 | 12.44 | 12.44 | 12.44 | 0 | +0.09(+0.76%) | |
Dec 28, 2017 | 12.34 | 12.39 | 12.11 | 12.34 | 12,209 | +0.05(+0.38%) |
Dec 27, 2017 | 12.20 | 12.39 | 12.06 | 12.30 | 18,941 | +0.09(+0.77%) |
Dec 26, 2017 | 12.72 | 12.00 | 12.20 | 22,137 | -0.28(-2.26%) | |
Dec 22, 2017 | 12.20 | 12.63 | 12.20 | 12.49 | 17,563 | +0.23(+1.92%) |
Dec 21, 2017 | 12.30 | 12.44 | 12.16 | 12.25 | 25,124 | -0.09(-0.76%) |
Dec 20, 2017 | 12.39 | 12.77 | 12.34 | 12.34 | 12,829 | -0.05(-0.38%) |
Dec 19, 2017 | 12.30 | 12.39 | 12.30 | 12.39 | 15,967 | +0.05(+0.38%) |
Dec 18, 2017 | 12.44 | 12.81 | 12.16 | 12.34 | 48,361 | -0.05(-0.38%) |
Dec 15, 2017 | 12.63 | 12.63 | 12.34 | 12.39 | 86,593 | -0.09(-0.75%) |
Dec 14, 2017 | 12.77 | 12.88 | 12.39 | 12.49 | 30,298 | -0.19(-1.48%) |
Dec 13, 2017 | 12.67 | 12.83 | 12.67 | 12.67 | 27,465 | +0.05(+0.37%) |
Dec 12, 2017 | 12.81 | 12.81 | 12.49 | 12.63 | 29,085 | -0.19(-1.46%) |
Dec 11, 2017 | 12.63 | 13.00 | 12.49 | 12.81 | 39,443 | +0.23(+1.87%) |
Dec 08, 2017 | 12.67 | 12.81 | 12.44 | 12.58 | 50,044 | -0.09(-0.74%) |
Dec 07, 2017 | 12.53 | 13.19 | 12.44 | 12.67 | 35,482 | +0.23(+1.89%) |
Dec 06, 2017 | 12.44 | 12.81 | 12.20 | 12.44 | 20,853 | -0.05(-0.38%) |
Dec 05, 2017 | 11.87 | 12.58 | 11.78 | 12.49 | 43,758 | +0.61(+5.14%) |
Dec 04, 2017 | 12.25 | 12.34 | 11.80 | 11.87 | 49,639 | -0.84(-6.64%) |
Dec 01, 2017 | 12.72 | 12.72 | 12.39 | 12.72 | 28,359 | -0.05(-0.37%) |
Nov 30, 2017 | 13.45 | 13.71 | 12.67 | 12.77 | 40,796 | -0.52(-3.89%) |
Nov 29, 2017 | 12.86 | 13.56 | 12.86 | 13.28 | 36,797 | +0.61(+4.82%) |
Nov 28, 2017 | 12.39 | 12.86 | 11.97 | 12.67 | 59,286 | +0.33(+2.66%) |
Nov 27, 2017 | 13.33 | 13.33 | 11.97 | 12.34 | 60,701 | -0.94(-7.07%) |
Nov 24, 2017 | 13.56 | 13.56 | 12.69 | 13.28 | 12,323 | -0.28(-2.08%) |
Nov 22, 2017 | 13.56 | 13.71 | 12.67 | 13.56 | 46,439 | +0.00(+0.00%) |
Nov 21, 2017 | 14.27 | 14.55 | 13.42 | 13.56 | 43,194 | -0.52(-3.67%) |
Nov 20, 2017 | 13.66 | 14.60 | 13.52 | 14.08 | 77,888 | +0.56(+4.17%) |
Nov 17, 2017 | 13.42 | 13.56 | 13.05 | 13.52 | 48,297 | +0.18(+1.34%) |
Nov 16, 2017 | 12.83 | 13.43 | 12.78 | 13.34 | 50,825 | +0.51(+4.00%) |
Nov 15, 2017 | 12.73 | 13.06 | 11.99 | 12.83 | 50,810 | +0.09(+0.73%) |
Nov 14, 2017 | 11.94 | 13.01 | 11.84 | 12.73 | 40,668 | +0.65(+5.41%) |
Nov 13, 2017 | 11.99 | 12.81 | 11.99 | 12.08 | 29,843 | +0.05(+0.39%) |
Nov 10, 2017 | 11.99 | 12.34 | 11.94 | 12.03 | 38,314 | -0.09(-0.77%) |
Nov 09, 2017 | 12.50 | 12.61 | 11.97 | 12.13 | 39,664 | -0.37(-2.98%) |
Nov 08, 2017 | 12.69 | 12.99 | 12.36 | 12.50 | 19,564 | -0.09(-0.74%) |
Nov 07, 2017 | 12.03 | 13.20 | 12.03 | 12.59 | 132,871 | +0.56(+4.65%) |
Nov 06, 2017 | 12.17 | 12.36 | 12.03 | 12.03 | 136,278 | +0.09(+0.78%) |
Nov 03, 2017 | 11.01 | 12.08 | 10.92 | 11.94 | 116,465 | +1.03(+9.40%) |
Nov 02, 2017 | 10.26 | 11.24 | 10.26 | 10.91 | 244,261 | +1.77(+19.39%) |