Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.93 | 11.98 | 11.53 | 11.59 | 341,399 | -0.30(-2.50%) |
Jan 30, 2018 | 12.04 | 12.12 | 11.83 | 11.89 | 300,859 | -0.26(-2.16%) |
Jan 29, 2018 | 12.28 | 12.31 | 12.08 | 12.15 | 177,312 | -0.18(-1.44%) |
Jan 26, 2018 | 12.39 | 12.42 | 12.09 | 12.33 | 307,883 | -0.05(-0.41%) |
Jan 25, 2018 | 12.17 | 12.39 | 12.03 | 12.38 | 382,597 | +0.28(+2.31%) |
Jan 24, 2018 | 12.43 | 12.45 | 11.98 | 12.10 | 227,470 | -0.24(-1.92%) |
Jan 23, 2018 | 12.42 | 12.51 | 11.88 | 12.34 | 296,461 | -0.13(-1.02%) |
Jan 22, 2018 | 12.19 | 12.50 | 11.94 | 12.47 | 365,093 | +0.25(+2.01%) |
Jan 19, 2018 | 11.82 | 12.26 | 11.76 | 12.22 | 242,439 | +0.44(+3.74%) |
Jan 18, 2018 | 12.14 | 12.21 | 11.77 | 11.78 | 244,258 | -0.40(-3.27%) |
Jan 17, 2018 | 11.89 | 12.20 | 11.82 | 12.18 | 275,671 | +0.35(+2.94%) |
Jan 16, 2018 | 12.25 | 12.38 | 11.83 | 11.83 | 296,211 | -0.36(-2.99%) |
Jan 12, 2018 | 12.20 | 12.20 | 12.20 | 0 | +0.21(+1.77%) | |
Jan 11, 2018 | 11.98 | 12.19 | 11.75 | 11.98 | 239,760 | -0.01(-0.07%) |
Jan 10, 2018 | 12.01 | 11.99 | 203,702 | +0.03(+0.28%) | ||
Jan 09, 2018 | 12.47 | 12.64 | 11.95 | 11.96 | 237,129 | -0.54(-4.34%) |
Jan 08, 2018 | 12.29 | 12.59 | 12.09 | 12.50 | 294,931 | +0.20(+1.58%) |
Jan 05, 2018 | 12.28 | 12.69 | 12.14 | 12.31 | 310,912 | +0.01(+0.07%) |
Jan 04, 2018 | 12.10 | 12.45 | 11.96 | 12.30 | 255,909 | +0.27(+2.26%) |
Jan 03, 2018 | 12.46 | 12.46 | 11.96 | 12.03 | 479,783 | -0.47(-3.80%) |
Jan 02, 2018 | 12.81 | 12.85 | 12.40 | 12.50 | 296,828 | -0.34(-2.64%) |
Dec 29, 2017 | 12.84 | 12.84 | 12.84 | 0 | -0.11(-0.85%) | |
Dec 28, 2017 | 12.88 | 12.97 | 12.68 | 12.95 | 205,433 | +0.03(+0.26%) |
Dec 27, 2017 | 13.16 | 13.45 | 12.87 | 12.92 | 206,165 | -0.28(-2.12%) |
Dec 26, 2017 | 13.33 | 13.97 | 13.20 | 13.20 | 190,187 | -0.17(-1.27%) |
Dec 22, 2017 | 13.56 | 13.56 | 13.20 | 13.37 | 273,895 | -0.26(-1.93%) |
Dec 21, 2017 | 13.26 | 13.67 | 13.20 | 13.63 | 342,103 | +0.40(+3.01%) |
Dec 20, 2017 | 13.06 | 13.32 | 12.98 | 13.23 | 285,910 | +0.23(+1.76%) |
Dec 19, 2017 | 13.20 | 13.51 | 12.92 | 13.00 | 313,234 | -0.26(-1.98%) |
Dec 18, 2017 | 13.67 | 13.92 | 12.89 | 13.26 | 455,197 | -0.31(-2.25%) |
Dec 15, 2017 | 13.53 | 13.92 | 13.44 | 13.57 | 1,410,676 | +0.08(+0.63%) |
Dec 14, 2017 | 13.63 | 13.84 | 13.41 | 13.48 | 364,134 | -0.11(-0.81%) |
Dec 13, 2017 | 13.55 | 14.03 | 13.50 | 13.59 | 346,824 | -0.05(-0.37%) |
Dec 12, 2017 | 13.67 | 13.90 | 13.58 | 13.64 | 274,819 | -0.03(-0.19%) |
Dec 11, 2017 | 13.43 | 14.05 | 13.34 | 13.67 | 526,364 | +0.22(+1.64%) |
Dec 08, 2017 | 13.87 | 13.87 | 13.34 | 13.45 | 236,747 | +0.00(+0.00%) |
Dec 07, 2017 | 13.46 | 14.26 | 13.45 | 540,975 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.56 | 13.67 | 13.29 | 13.40 | 205,187 | -0.15(-1.13%) |
Dec 05, 2017 | 13.61 | 13.70 | 13.30 | 13.55 | 378,018 | -0.06(-0.44%) |
Dec 04, 2017 | 13.51 | 14.00 | 13.38 | 13.61 | 468,239 | +0.42(+3.21%) |
Dec 01, 2017 | 13.91 | 14.04 | 13.06 | 13.19 | 338,294 | -0.68(-4.89%) |
Nov 30, 2017 | 13.77 | 14.18 | 13.68 | 13.87 | 539,655 | +0.20(+1.43%) |
Nov 29, 2017 | 13.61 | 13.93 | 13.61 | 13.67 | 488,447 | +0.15(+1.13%) |
Nov 28, 2017 | 13.29 | 13.56 | 13.14 | 13.52 | 308,616 | +0.27(+2.05%) |
Nov 27, 2017 | 13.19 | 13.63 | 13.15 | 13.25 | 192,779 | +0.05(+0.39%) |
Nov 24, 2017 | 13.26 | 13.26 | 12.87 | 13.20 | 116,007 | -0.02(-0.13%) |
Nov 22, 2017 | 12.90 | 13.37 | 12.72 | 13.21 | 205,570 | +0.34(+2.63%) |
Nov 21, 2017 | 12.88 | 13.19 | 12.81 | 12.87 | 281,678 | +0.09(+0.73%) |
Nov 20, 2017 | 12.92 | 13.09 | 12.37 | 12.78 | 354,336 | -0.14(-1.05%) |
Nov 17, 2017 | 12.64 | 13.19 | 12.64 | 12.92 | 474,648 | +0.17(+1.33%) |
Nov 16, 2017 | 12.04 | 12.76 | 11.95 | 12.75 | 463,867 | +0.89(+7.50%) |
Nov 15, 2017 | 12.31 | 12.47 | 11.81 | 11.86 | 584,092 | -0.53(-4.31%) |
Nov 14, 2017 | 11.95 | 12.48 | 11.71 | 12.39 | 499,562 | +0.96(+8.38%) |
Nov 13, 2017 | 12.15 | 12.15 | 11.42 | 11.43 | 445,388 | -0.77(-6.34%) |
Nov 10, 2017 | 11.92 | 12.36 | 11.92 | 12.21 | 297,370 | +0.32(+2.66%) |
Nov 09, 2017 | 11.64 | 12.04 | 11.63 | 11.89 | 267,401 | +0.20(+1.71%) |
Nov 08, 2017 | 11.83 | 11.88 | 11.43 | 11.69 | 389,078 | -0.27(-2.29%) |
Nov 07, 2017 | 12.65 | 12.67 | 11.76 | 11.97 | 628,356 | -0.71(-5.58%) |
Nov 06, 2017 | 13.09 | 13.27 | 12.58 | 12.67 | 515,680 | -0.40(-3.06%) |
Nov 03, 2017 | 12.94 | 13.42 | 12.65 | 13.07 | 411,539 | -0.02(-0.13%) |
Nov 02, 2017 | 13.11 | 13.60 | 12.52 | 13.09 | 631,116 | +0.00(+0.00%) |