Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.85 | 12.05 | 11.78 | 11.95 | 410,528 | +0.15(+1.27%) |
Jan 30, 2018 | 11.55 | 11.85 | 11.45 | 11.80 | 429,876 | +0.15(+1.29%) |
Jan 29, 2018 | 12.00 | 12.05 | 11.60 | 11.65 | 335,678 | -0.35(-2.92%) |
Jan 26, 2018 | 11.80 | 12.07 | 11.70 | 12.00 | 319,890 | +0.20(+1.69%) |
Jan 25, 2018 | 11.85 | 11.95 | 11.50 | 11.80 | 365,404 | +0.05(+0.43%) |
Jan 24, 2018 | 11.95 | 12.00 | 11.65 | 11.75 | 430,234 | -0.20(-1.67%) |
Jan 23, 2018 | 11.90 | 12.05 | 11.65 | 11.95 | 401,008 | +0.15(+1.27%) |
Jan 22, 2018 | 12.00 | 12.05 | 11.72 | 11.80 | 269,028 | -0.15(-1.26%) |
Jan 19, 2018 | 11.95 | 12.00 | 11.75 | 11.95 | 232,168 | +0.00(+0.00%) |
Jan 18, 2018 | 12.00 | 11.85 | 11.95 | 283,409 | -0.03(-0.21%) | |
Jan 17, 2018 | 12.00 | 12.05 | 11.70 | 11.97 | 457,323 | +0.07(+0.63%) |
Jan 16, 2018 | 12.55 | 12.70 | 11.75 | 11.90 | 686,444 | -0.65(-5.18%) |
Jan 12, 2018 | 12.55 | 12.55 | 12.55 | 0 | +0.30(+2.45%) | |
Jan 11, 2018 | 12.10 | 12.30 | 12.00 | 12.25 | 317,250 | +0.15(+1.24%) |
Jan 10, 2018 | 12.05 | 12.10 | 11.90 | 12.10 | 243,510 | +0.10(+0.83%) |
Jan 09, 2018 | 12.05 | 12.15 | 11.88 | 12.00 | 259,057 | -0.05(-0.41%) |
Jan 08, 2018 | 12.10 | 12.12 | 11.85 | 12.05 | 373,677 | +0.00(+0.00%) |
Jan 05, 2018 | 11.85 | 12.30 | 11.80 | 12.05 | 529,451 | +0.20(+1.69%) |
Jan 04, 2018 | 11.70 | 11.90 | 11.60 | 11.85 | 281,223 | +0.20(+1.72%) |
Jan 03, 2018 | 11.60 | 11.80 | 11.56 | 11.65 | 285,341 | +0.05(+0.43%) |
Jan 02, 2018 | 11.60 | 11.82 | 11.50 | 11.60 | 523,855 | +0.10(+0.87%) |
Dec 29, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.10(-0.86%) | |
Dec 28, 2017 | 11.40 | 11.60 | 11.35 | 11.60 | 292,264 | +0.20(+1.75%) |
Dec 27, 2017 | 11.55 | 11.60 | 11.25 | 11.40 | 300,103 | -0.05(-0.44%) |
Dec 26, 2017 | 11.25 | 11.60 | 10.96 | 11.45 | 316,572 | +0.05(+0.44%) |
Dec 22, 2017 | 11.50 | 11.60 | 11.30 | 11.40 | 206,026 | -0.10(-0.87%) |
Dec 21, 2017 | 11.50 | 11.57 | 11.35 | 11.50 | 220,887 | +0.00(+0.00%) |
Dec 20, 2017 | 11.45 | 11.65 | 11.15 | 11.50 | 335,546 | +0.00(+0.00%) |
Dec 19, 2017 | 11.80 | 11.80 | 11.50 | 11.50 | 274,487 | -0.35(-2.95%) |
Dec 18, 2017 | 12.45 | 12.45 | 11.70 | 11.85 | 397,787 | -0.45(-3.66%) |
Dec 15, 2017 | 11.80 | 12.35 | 11.65 | 12.30 | 865,093 | +0.50(+4.24%) |
Dec 14, 2017 | 11.50 | 12.28 | 11.40 | 11.80 | 740,472 | +0.75(+6.79%) |
Dec 13, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 363,744 | -0.05(-0.45%) |
Dec 12, 2017 | 11.00 | 11.15 | 10.95 | 11.10 | 288,382 | +0.10(+0.91%) |
Dec 11, 2017 | 11.15 | 11.20 | 11.00 | 11.00 | 320,530 | -0.15(-1.35%) |
Dec 08, 2017 | 11.20 | 11.35 | 11.05 | 11.15 | 340,029 | +0.05(+0.45%) |
Dec 07, 2017 | 11.20 | 11.45 | 10.97 | 11.10 | 509,489 | -0.10(-0.89%) |
Dec 06, 2017 | 11.00 | 11.28 | 11.00 | 11.20 | 815,759 | +0.15(+1.36%) |
Dec 05, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 298,562 | +0.00(+0.00%) |
Dec 04, 2017 | 11.20 | 11.20 | 10.95 | 11.05 | 425,336 | +0.00(+0.00%) |
Dec 01, 2017 | 11.10 | 11.15 | 10.90 | 11.05 | 294,468 | -0.05(-0.45%) |
Nov 30, 2017 | 11.25 | 11.25 | 11.05 | 11.10 | 376,994 | -0.05(-0.45%) |
Nov 29, 2017 | 11.25 | 11.35 | 11.00 | 11.15 | 291,903 | -0.05(-0.45%) |
Nov 28, 2017 | 11.30 | 11.35 | 11.05 | 11.20 | 569,194 | -0.05(-0.44%) |
Nov 27, 2017 | 11.15 | 11.38 | 11.10 | 11.25 | 729,551 | +0.10(+0.90%) |
Nov 24, 2017 | 11.10 | 11.25 | 11.00 | 11.15 | 204,125 | +0.10(+0.90%) |
Nov 22, 2017 | 11.20 | 11.25 | 11.05 | 11.05 | 283,677 | -0.20(-1.78%) |
Nov 21, 2017 | 11.25 | 11.30 | 11.20 | 11.25 | 356,938 | +0.05(+0.45%) |
Nov 20, 2017 | 11.45 | 11.45 | 11.15 | 11.20 | 710,508 | -0.10(-0.88%) |
Nov 17, 2017 | 11.15 | 11.40 | 11.15 | 11.30 | 262,742 | +0.05(+0.44%) |
Nov 16, 2017 | 11.00 | 11.30 | 11.00 | 11.25 | 221,024 | +0.35(+3.21%) |
Nov 15, 2017 | 11.05 | 11.15 | 10.90 | 10.90 | 219,657 | -0.20(-1.80%) |
Nov 14, 2017 | 11.25 | 11.30 | 10.90 | 11.10 | 438,408 | -0.10(-0.89%) |
Nov 13, 2017 | 11.00 | 11.30 | 10.95 | 11.20 | 329,487 | +0.10(+0.90%) |
Nov 10, 2017 | 11.15 | 11.30 | 11.10 | 11.10 | 253,022 | -0.15(-1.33%) |
Nov 09, 2017 | 11.35 | 11.45 | 11.20 | 11.25 | 186,998 | -0.25(-2.17%) |
Nov 08, 2017 | 11.30 | 11.55 | 11.25 | 11.50 | 506,046 | +0.10(+0.88%) |
Nov 07, 2017 | 11.70 | 11.70 | 11.30 | 11.40 | 418,576 | -0.35(-2.98%) |
Nov 06, 2017 | 12.10 | 12.10 | 11.45 | 11.75 | 677,410 | -0.35(-2.89%) |
Nov 03, 2017 | 11.55 | 12.30 | 11.55 | 12.10 | 968,392 | +0.57(+4.99%) |
Nov 02, 2017 | 13.50 | 13.65 | 11.45 | 11.53 | 1,409,451 | -2.42(-17.38%) |