Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.85 | 13.00 | 12.65 | 12.85 | 251,063 | +0.00(+0.00%) |
Jan 30, 2018 | 12.95 | 13.05 | 12.80 | 12.85 | 140,933 | -0.10(-0.77%) |
Jan 29, 2018 | 13.00 | 13.05 | 12.80 | 12.95 | 281,608 | -0.05(-0.38%) |
Jan 26, 2018 | 13.10 | 13.20 | 12.90 | 13.00 | 200,062 | +0.00(+0.00%) |
Jan 25, 2018 | 13.20 | 13.35 | 13.00 | 13.00 | 281,827 | -0.30(-2.26%) |
Jan 24, 2018 | 13.60 | 13.65 | 13.05 | 13.30 | 231,516 | -0.30(-2.21%) |
Jan 23, 2018 | 13.40 | 13.65 | 13.35 | 13.60 | 171,771 | +0.15(+1.12%) |
Jan 22, 2018 | 13.55 | 13.65 | 13.35 | 13.45 | 188,186 | -0.15(-1.10%) |
Jan 19, 2018 | 13.30 | 13.60 | 13.30 | 13.60 | 203,173 | +0.20(+1.49%) |
Jan 18, 2018 | 13.30 | 13.47 | 13.20 | 13.40 | 274,089 | +0.10(+0.75%) |
Jan 17, 2018 | 13.55 | 13.60 | 13.30 | 13.30 | 285,053 | -0.20(-1.48%) |
Jan 16, 2018 | 13.30 | 13.85 | 13.30 | 13.50 | 426,168 | +0.25(+1.89%) |
Jan 12, 2018 | 13.25 | 13.25 | 13.25 | 0 | +0.20(+1.53%) | |
Jan 11, 2018 | 12.70 | 13.35 | 12.68 | 13.05 | 547,582 | +0.30(+2.35%) |
Jan 10, 2018 | 12.70 | 12.85 | 12.35 | 12.75 | 457,055 | +0.05(+0.39%) |
Jan 09, 2018 | 13.00 | 13.00 | 12.65 | 12.70 | 518,558 | -0.20(-1.55%) |
Jan 08, 2018 | 13.15 | 13.25 | 12.60 | 12.90 | 535,484 | -0.25(-1.90%) |
Jan 05, 2018 | 12.95 | 13.55 | 12.90 | 13.15 | 478,807 | +0.20(+1.54%) |
Jan 04, 2018 | 13.35 | 13.35 | 12.80 | 12.95 | 771,484 | -0.35(-2.63%) |
Jan 03, 2018 | 13.40 | 13.45 | 13.15 | 13.30 | 450,069 | -0.05(-0.37%) |
Jan 02, 2018 | 13.45 | 13.60 | 13.25 | 13.35 | 451,218 | +0.00(+0.00%) |
Dec 29, 2017 | 13.35 | 13.35 | 13.35 | 0 | -0.20(-1.48%) | |
Dec 28, 2017 | 13.50 | 13.60 | 13.40 | 13.55 | 300,892 | +0.05(+0.37%) |
Dec 27, 2017 | 13.85 | 13.85 | 13.50 | 13.50 | 233,282 | -0.35(-2.53%) |
Dec 26, 2017 | 13.80 | 13.90 | 13.60 | 13.85 | 181,148 | +0.10(+0.73%) |
Dec 22, 2017 | 14.20 | 14.20 | 13.60 | 13.75 | 256,716 | -0.45(-3.17%) |
Dec 21, 2017 | 14.45 | 14.60 | 14.10 | 14.20 | 210,500 | -0.20(-1.39%) |
Dec 20, 2017 | 14.40 | 14.50 | 14.15 | 14.40 | 308,436 | +0.00(+0.00%) |
Dec 19, 2017 | 14.45 | 14.55 | 14.25 | 14.40 | 435,473 | -0.05(-0.35%) |
Dec 18, 2017 | 13.95 | 14.55 | 13.90 | 14.45 | 467,091 | +0.55(+3.96%) |
Dec 15, 2017 | 13.75 | 14.05 | 13.70 | 13.90 | 711,073 | +0.25(+1.83%) |
Dec 14, 2017 | 13.75 | 13.90 | 13.45 | 13.65 | 250,715 | -0.10(-0.73%) |
Dec 13, 2017 | 13.75 | 14.03 | 13.65 | 13.75 | 385,673 | +0.05(+0.36%) |
Dec 12, 2017 | 13.65 | 13.75 | 13.50 | 13.70 | 612,549 | +0.05(+0.37%) |
Dec 11, 2017 | 13.45 | 13.70 | 13.30 | 13.65 | 238,506 | +0.30(+2.25%) |
Dec 08, 2017 | 13.55 | 13.65 | 13.30 | 13.35 | 371,850 | +0.00(+0.00%) |
Dec 07, 2017 | 13.25 | 13.60 | 13.15 | 272,421 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.30 | 13.35 | 13.12 | 13.20 | 229,555 | -0.10(-0.75%) |
Dec 05, 2017 | 13.20 | 13.35 | 12.90 | 13.30 | 426,895 | +0.10(+0.76%) |
Dec 04, 2017 | 12.95 | 13.40 | 12.85 | 13.20 | 412,340 | +0.30(+2.33%) |
Dec 01, 2017 | 13.10 | 13.10 | 12.60 | 12.90 | 287,549 | -0.20(-1.53%) |
Nov 30, 2017 | 13.35 | 13.40 | 12.90 | 13.10 | 451,536 | -0.15(-1.13%) |
Nov 29, 2017 | 13.25 | 13.50 | 13.25 | 13.25 | 339,912 | +0.10(+0.76%) |
Nov 28, 2017 | 13.00 | 13.32 | 12.90 | 13.15 | 350,179 | +0.20(+1.54%) |
Nov 27, 2017 | 13.15 | 13.35 | 12.80 | 12.95 | 341,302 | -0.20(-1.52%) |
Nov 24, 2017 | 13.35 | 13.35 | 13.00 | 13.15 | 89,451 | -0.10(-0.75%) |
Nov 22, 2017 | 13.45 | 13.55 | 13.25 | 13.25 | 198,422 | -0.20(-1.49%) |
Nov 21, 2017 | 13.40 | 13.60 | 13.20 | 13.45 | 436,226 | +0.15(+1.13%) |
Nov 20, 2017 | 12.75 | 13.45 | 12.75 | 13.30 | 419,635 | +0.50(+3.91%) |
Nov 17, 2017 | 12.65 | 13.00 | 12.60 | 12.80 | 309,926 | +0.20(+1.59%) |
Nov 16, 2017 | 12.90 | 13.05 | 12.60 | 12.60 | 452,377 | -0.30(-2.33%) |
Nov 15, 2017 | 12.60 | 13.00 | 12.50 | 12.90 | 386,760 | +0.20(+1.57%) |
Nov 14, 2017 | 12.70 | 12.82 | 12.50 | 12.70 | 416,820 | +0.00(+0.00%) |
Nov 13, 2017 | 12.75 | 13.00 | 12.65 | 12.70 | 587,279 | -0.10(-0.78%) |
Nov 10, 2017 | 12.35 | 12.90 | 12.35 | 12.80 | 281,773 | +0.40(+3.23%) |
Nov 09, 2017 | 12.60 | 12.60 | 12.25 | 12.40 | 329,683 | -0.20(-1.59%) |
Nov 08, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 339,149 | -0.10(-0.79%) |
Nov 07, 2017 | 12.75 | 12.95 | 12.65 | 12.70 | 790,319 | +0.05(+0.40%) |
Nov 06, 2017 | 12.80 | 13.05 | 12.60 | 12.65 | 533,622 | -0.20(-1.56%) |
Nov 03, 2017 | 12.55 | 12.95 | 12.45 | 12.85 | 578,971 | +0.35(+2.80%) |
Nov 02, 2017 | 12.90 | 13.05 | 12.43 | 12.50 | 941,650 | -0.50(-3.85%) |