Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.74 | 13.74 | 13.43 | 13.58 | 119,062 | -0.22(-1.59%) |
Jan 30, 2018 | 13.41 | 13.81 | 13.41 | 13.80 | 76,911 | +0.36(+2.66%) |
Jan 29, 2018 | 13.57 | 13.60 | 13.39 | 13.45 | 26,153 | -0.14(-1.04%) |
Jan 26, 2018 | 13.61 | 13.61 | 13.43 | 13.59 | 101,594 | +0.06(+0.45%) |
Jan 25, 2018 | 13.61 | 13.85 | 13.35 | 13.53 | 79,162 | -0.01(-0.09%) |
Jan 24, 2018 | 13.59 | 13.74 | 13.50 | 13.54 | 19,129 | -0.16(-1.18%) |
Jan 23, 2018 | 13.74 | 13.76 | 13.38 | 13.70 | 153,224 | -0.05(-0.33%) |
Jan 22, 2018 | 13.69 | 13.75 | 13.31 | 13.75 | 709,270 | +0.05(+0.36%) |
Jan 19, 2018 | 13.65 | 13.84 | 13.57 | 13.70 | 46,067 | -0.05(-0.39%) |
Jan 18, 2018 | 13.46 | 13.76 | 13.46 | 13.75 | 14,964 | -0.05(-0.37%) |
Jan 17, 2018 | 13.79 | 13.85 | 13.14 | 13.80 | 24,512 | +0.05(+0.34%) |
Jan 16, 2018 | 13.77 | 13.84 | 13.66 | 13.75 | 85,319 | -0.01(-0.09%) |
Jan 12, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.11(-0.77%) | |
Jan 11, 2018 | 13.69 | 13.87 | 13.56 | 13.87 | 51,230 | +0.18(+1.32%) |
Jan 10, 2018 | 13.53 | 13.61 | 13.38 | 13.69 | 110,128 | +0.17(+1.23%) |
Jan 09, 2018 | 13.72 | 13.85 | 13.46 | 13.53 | 124,230 | -0.17(-1.24%) |
Jan 08, 2018 | 13.21 | 13.70 | 13.21 | 13.70 | 153,365 | +0.25(+1.88%) |
Jan 05, 2018 | 13.29 | 13.45 | 13.17 | 13.44 | 120,090 | +0.19(+1.46%) |
Jan 04, 2018 | 13.34 | 13.34 | 13.14 | 13.25 | 65,279 | -0.09(-0.65%) |
Jan 03, 2018 | 13.19 | 13.34 | 13.11 | 13.34 | 39,705 | +0.20(+1.52%) |
Jan 02, 2018 | 12.99 | 13.29 | 12.94 | 13.14 | 70,959 | +0.10(+0.79%) |
Dec 29, 2017 | 13.04 | 13.04 | 13.04 | 0 | -0.03(-0.25%) | |
Dec 28, 2017 | 13.16 | 13.16 | 12.97 | 13.07 | 39,637 | +0.01(+0.11%) |
Dec 27, 2017 | 13.03 | 13.05 | 12.53 | 13.05 | 31,726 | +0.02(+0.14%) |
Dec 26, 2017 | 13.03 | 13.11 | 13.03 | 13.04 | 28,170 | +0.00(+0.00%) |
Dec 22, 2017 | 12.93 | 13.13 | 12.90 | 13.04 | 147,900 | +0.07(+0.57%) |
Dec 21, 2017 | 12.90 | 12.94 | 12.83 | 12.96 | 99,850 | +0.13(+1.04%) |
Dec 20, 2017 | 12.86 | 12.88 | 12.65 | 12.83 | 88,344 | -0.06(-0.48%) |
Dec 19, 2017 | 12.97 | 12.98 | 12.75 | 12.89 | 69,278 | +0.00(+0.00%) |
Dec 18, 2017 | 13.10 | 13.10 | 12.86 | 12.89 | 46,349 | -0.16(-1.20%) |
Dec 15, 2017 | 12.89 | 13.08 | 12.83 | 13.05 | 284,143 | +0.16(+1.24%) |
Dec 14, 2017 | 13.03 | 13.03 | 12.76 | 12.89 | 48,303 | -0.19(-1.46%) |
Dec 13, 2017 | 12.94 | 13.08 | 12.67 | 13.08 | 50,675 | +0.13(+0.98%) |
Dec 12, 2017 | 12.98 | 13.05 | 12.73 | 12.95 | 35,350 | -0.07(-0.55%) |
Dec 11, 2017 | 12.89 | 13.12 | 12.57 | 13.02 | 137,300 | +0.09(+0.68%) |
Dec 08, 2017 | 12.93 | 13.08 | 12.50 | 12.93 | 343,528 | +0.00(+0.00%) |
Dec 07, 2017 | 12.77 | 12.96 | 12.64 | 65,459 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.70 | 12.95 | 12.65 | 12.73 | 65,961 | +0.10(+0.76%) |
Dec 05, 2017 | 12.88 | 13.02 | 12.52 | 12.63 | 58,586 | -0.18(-1.44%) |
Dec 04, 2017 | 12.54 | 13.20 | 12.54 | 12.82 | 140,914 | +0.37(+2.93%) |
Dec 01, 2017 | 12.52 | 12.60 | 12.14 | 12.45 | 74,456 | -0.14(-1.11%) |
Nov 30, 2017 | 12.73 | 12.83 | 12.52 | 12.59 | 77,345 | -0.11(-0.90%) |
Nov 29, 2017 | 12.40 | 12.71 | 12.40 | 12.71 | 90,955 | +0.24(+1.94%) |
Nov 28, 2017 | 12.31 | 12.47 | 12.28 | 12.46 | 136,063 | +0.24(+1.97%) |
Nov 27, 2017 | 12.30 | 12.36 | 12.21 | 12.22 | 22,188 | -0.13(-1.03%) |
Nov 24, 2017 | 12.42 | 12.42 | 11.99 | 12.35 | 7,628 | -0.07(-0.56%) |
Nov 22, 2017 | 12.45 | 12.63 | 12.36 | 12.42 | 20,118 | -0.03(-0.25%) |
Nov 21, 2017 | 12.35 | 12.58 | 12.30 | 12.45 | 33,713 | -0.04(-0.31%) |
Nov 20, 2017 | 12.24 | 12.49 | 12.07 | 12.49 | 28,837 | +0.26(+2.10%) |
Nov 17, 2017 | 11.93 | 12.28 | 11.93 | 12.23 | 10,249 | +0.19(+1.59%) |
Nov 16, 2017 | 11.96 | 12.07 | 11.90 | 12.04 | 331,126 | +0.08(+0.67%) |
Nov 15, 2017 | 11.80 | 12.15 | 11.79 | 11.96 | 39,447 | -0.07(-0.61%) |
Nov 14, 2017 | 11.75 | 12.04 | 11.75 | 12.04 | 18,271 | +0.25(+2.09%) |
Nov 13, 2017 | 11.67 | 11.83 | 11.56 | 11.79 | 17,132 | +0.03(+0.28%) |
Nov 10, 2017 | 11.70 | 11.91 | 11.70 | 11.76 | 36,777 | +0.21(+1.78%) |
Nov 09, 2017 | 11.82 | 11.84 | 11.55 | 11.55 | 15,203 | -0.31(-2.58%) |
Nov 08, 2017 | 11.86 | 11.89 | 11.80 | 11.86 | 20,692 | +0.03(+0.23%) |
Nov 07, 2017 | 11.83 | 11.90 | 11.83 | 11.83 | 13,532 | -0.05(-0.43%) |
Nov 06, 2017 | 11.89 | 12.09 | 11.82 | 11.88 | 25,408 | +0.07(+0.63%) |
Nov 03, 2017 | 11.81 | 12.11 | 11.81 | 11.81 | 12,231 | -0.15(-1.27%) |
Nov 02, 2017 | 11.70 | 11.99 | 11.70 | 11.96 | 50,324 | +0.05(+0.43%) |