Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.04 | 13.36 | 13.04 | 13.19 | 33,707 | +0.27(+2.09%) |
Jan 30, 2018 | 12.96 | 12.99 | 12.96 | 12.92 | 42,254 | -0.09(-0.69%) |
Jan 29, 2018 | 12.98 | 13.01 | 12.96 | 13.01 | 59,159 | -0.05(-0.38%) |
Jan 26, 2018 | 12.95 | 13.09 | 12.95 | 13.06 | 53,788 | +0.17(+1.32%) |
Jan 25, 2018 | 12.95 | 12.95 | 12.85 | 12.89 | 56,679 | +0.03(+0.19%) |
Jan 24, 2018 | 13.00 | 13.00 | 12.82 | 12.87 | 39,948 | +0.15(+1.18%) |
Jan 23, 2018 | 12.54 | 12.75 | 12.54 | 12.71 | 55,142 | +0.32(+2.62%) |
Jan 22, 2018 | 12.36 | 12.52 | 12.35 | 12.39 | 120,482 | -0.08(-0.64%) |
Jan 19, 2018 | 12.40 | 12.52 | 12.40 | 12.47 | 64,373 | -0.04(-0.36%) |
Jan 18, 2018 | 12.62 | 12.81 | 12.50 | 12.52 | 386,969 | -0.34(-2.68%) |
Jan 17, 2018 | 12.99 | 12.99 | 12.80 | 12.86 | 327,986 | -0.04(-0.31%) |
Jan 16, 2018 | 13.02 | 13.02 | 12.88 | 12.90 | 119,595 | -0.09(-0.73%) |
Jan 12, 2018 | 12.99 | 12.99 | 12.99 | 0 | -0.02(-0.12%) | |
Jan 11, 2018 | 13.07 | 13.07 | 12.98 | 13.01 | 92,411 | +0.04(+0.35%) |
Jan 10, 2018 | 12.97 | 12.99 | 12.94 | 12.96 | 483,730 | +0.09(+0.70%) |
Jan 09, 2018 | 12.95 | 12.95 | 12.86 | 12.88 | 140,718 | -0.07(-0.58%) |
Jan 08, 2018 | 12.85 | 12.95 | 12.85 | 12.95 | 66,684 | +0.10(+0.78%) |
Jan 05, 2018 | 12.66 | 12.85 | 12.66 | 12.85 | 48,640 | -0.09(-0.70%) |
Jan 04, 2018 | 12.83 | 12.99 | 12.83 | 12.94 | 36,005 | +0.04(+0.31%) |
Jan 03, 2018 | 12.95 | 12.95 | 12.80 | 12.90 | 52,590 | +0.10(+0.78%) |
Jan 02, 2018 | 12.80 | 12.80 | 12.73 | 12.80 | 84,814 | +0.12(+0.95%) |
Dec 29, 2017 | 12.68 | 12.68 | 12.68 | 0 | +0.04(+0.32%) | |
Dec 28, 2017 | 12.62 | 12.65 | 12.62 | 12.64 | 49,973 | +0.05(+0.44%) |
Dec 27, 2017 | 12.52 | 12.63 | 12.52 | 12.59 | 55,512 | -0.00(-0.04%) |
Dec 26, 2017 | 12.50 | 12.73 | 12.50 | 12.59 | 45,478 | -0.06(-0.51%) |
Dec 22, 2017 | 12.59 | 12.67 | 12.59 | 12.65 | 98,743 | -0.04(-0.35%) |
Dec 21, 2017 | 12.83 | 12.83 | 12.63 | 12.70 | 185,761 | -0.12(-0.90%) |
Dec 20, 2017 | 12.70 | 12.92 | 12.70 | 12.81 | 276,316 | +0.06(+0.47%) |
Dec 19, 2017 | 12.85 | 12.85 | 12.73 | 12.76 | 80,257 | -0.09(-0.74%) |
Dec 18, 2017 | 12.85 | 12.94 | 12.85 | 12.85 | 67,312 | +0.13(+1.06%) |
Dec 15, 2017 | 12.66 | 12.77 | 12.66 | 12.71 | 63,687 | -0.12(-0.92%) |
Dec 14, 2017 | 12.70 | 12.84 | 12.70 | 12.83 | 50,364 | +0.04(+0.29%) |
Dec 13, 2017 | 12.77 | 12.82 | 12.72 | 12.79 | 98,263 | +0.15(+1.23%) |
Dec 12, 2017 | 12.58 | 12.69 | 12.58 | 12.64 | 49,879 | +0.04(+0.32%) |
Dec 11, 2017 | 12.69 | 12.69 | 12.57 | 12.60 | 63,453 | +0.03(+0.24%) |
Dec 08, 2017 | 12.59 | 12.60 | 12.53 | 12.57 | 52,007 | +0.02(+0.16%) |
Dec 07, 2017 | 12.54 | 12.66 | 12.50 | 12.55 | 53,006 | +0.08(+0.64%) |
Dec 06, 2017 | 12.34 | 12.55 | 12.34 | 12.47 | 163,319 | -0.09(-0.76%) |
Dec 05, 2017 | 12.62 | 12.63 | 12.55 | 12.56 | 74,491 | -0.12(-0.99%) |
Dec 04, 2017 | 12.62 | 12.73 | 12.62 | 12.69 | 41,317 | +0.05(+0.44%) |
Dec 01, 2017 | 12.53 | 12.66 | 12.53 | 12.63 | 63,366 | -0.04(-0.35%) |
Nov 30, 2017 | 12.65 | 12.74 | 12.65 | 12.68 | 33,691 | +0.01(+0.08%) |
Nov 29, 2017 | 12.69 | 12.73 | 12.66 | 12.67 | 48,614 | -0.03(-0.20%) |
Nov 28, 2017 | 12.67 | 12.73 | 12.67 | 12.70 | 104,212 | -0.03(-0.24%) |
Nov 27, 2017 | 12.64 | 12.75 | 12.64 | 12.72 | 37,299 | +0.07(+0.59%) |
Nov 24, 2017 | 12.68 | 12.74 | 12.62 | 12.65 | 12,787 | -0.03(-0.24%) |
Nov 22, 2017 | 12.64 | 12.73 | 12.60 | 12.68 | 49,456 | -0.14(-1.09%) |
Nov 21, 2017 | 12.70 | 12.84 | 12.70 | 12.82 | 38,868 | -0.05(-0.39%) |
Nov 20, 2017 | 12.94 | 12.96 | 12.87 | 12.87 | 30,909 | -0.06(-0.43%) |
Nov 17, 2017 | 13.05 | 13.05 | 12.91 | 12.93 | 41,622 | -0.09(-0.73%) |
Nov 16, 2017 | 12.88 | 13.05 | 12.88 | 13.02 | 68,599 | +0.15(+1.17%) |
Nov 15, 2017 | 12.77 | 12.92 | 12.77 | 12.87 | 572,295 | +0.00(+0.04%) |
Nov 14, 2017 | 12.86 | 12.91 | 12.84 | 12.87 | 61,374 | -0.10(-0.73%) |
Nov 13, 2017 | 12.95 | 13.00 | 12.95 | 12.96 | 28,522 | -0.08(-0.61%) |
Nov 10, 2017 | 13.00 | 13.08 | 13.00 | 13.04 | 32,252 | -0.11(-0.84%) |
Nov 09, 2017 | 13.11 | 13.20 | 13.07 | 13.15 | 32,713 | +0.12(+0.92%) |
Nov 08, 2017 | 13.15 | 13.15 | 13.01 | 13.03 | 28,388 | -0.15(-1.14%) |
Nov 07, 2017 | 13.02 | 13.18 | 13.02 | 13.18 | 50,115 | +0.04(+0.30%) |
Nov 06, 2017 | 13.12 | 13.16 | 13.08 | 13.14 | 44,197 | -0.12(-0.90%) |
Nov 03, 2017 | 13.23 | 13.27 | 13.23 | 13.26 | 37,498 | -0.04(-0.30%) |
Nov 02, 2017 | 13.18 | 13.33 | 13.18 | 13.30 | 25,176 | +0.17(+1.29%) |