Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 15.30 | 15.66 | 15.30 | 15.42 | 15,392 | +0.19(+1.23%) |
Jan 30, 2018 | 15.54 | 15.42 | 15.23 | 11,920 | -0.19(-1.23%) | |
Jan 29, 2018 | 15.45 | 15.62 | 15.42 | 15.42 | 10,360 | +0.01(+0.06%) |
Jan 26, 2018 | 15.50 | 15.50 | 15.39 | 15.41 | 4,255 | +0.02(+0.13%) |
Jan 25, 2018 | 15.30 | 15.40 | 15.30 | 15.39 | 1,500 | +0.06(+0.40%) |
Jan 24, 2018 | 15.40 | 15.43 | 15.23 | 15.33 | 4,994 | -0.13(-0.85%) |
Jan 23, 2018 | 15.45 | 15.49 | 15.44 | 15.46 | 7,610 | +0.00(+0.03%) |
Jan 22, 2018 | 15.40 | 15.46 | 15.23 | 15.46 | 2,280 | +0.02(+0.10%) |
Jan 19, 2018 | 15.48 | 15.50 | 15.34 | 15.44 | 8,914 | +0.00(+0.00%) |
Jan 18, 2018 | 15.29 | 15.51 | 15.29 | 15.44 | 910 | +0.14(+0.92%) |
Jan 17, 2018 | 15.58 | 15.58 | 15.30 | 15.30 | 6,625 | -0.31(-1.99%) |
Jan 16, 2018 | 15.59 | 15.61 | 15.34 | 15.61 | 17,563 | -0.12(-0.76%) |
Jan 12, 2018 | 15.73 | 15.73 | 15.73 | 0 | +0.20(+1.29%) | |
Jan 11, 2018 | 15.32 | 15.55 | 15.27 | 15.53 | 6,878 | +0.08(+0.52%) |
Jan 10, 2018 | 15.35 | 15.49 | 15.20 | 15.45 | 8,302 | +0.11(+0.72%) |
Jan 09, 2018 | 15.25 | 15.34 | 15.10 | 15.34 | 9,117 | +0.24(+1.59%) |
Jan 08, 2018 | 15.36 | 15.42 | 15.08 | 15.10 | 12,586 | -0.28(-1.82%) |
Jan 05, 2018 | 15.37 | 15.53 | 15.22 | 15.38 | 12,116 | +0.01(+0.07%) |
Jan 04, 2018 | 14.64 | 15.41 | 14.64 | 15.37 | 32,190 | +0.70(+4.77%) |
Jan 03, 2018 | 14.50 | 14.71 | 14.49 | 14.67 | 4,484 | +0.19(+1.31%) |
Jan 02, 2018 | 14.75 | 14.75 | 14.41 | 14.48 | 16,222 | -0.27(-1.83%) |
Dec 29, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.66(+4.68%) | |
Dec 28, 2017 | 13.75 | 14.14 | 13.75 | 14.09 | 3,252 | +0.31(+2.25%) |
Dec 27, 2017 | 14.00 | 14.17 | 13.78 | 13.78 | 6,414 | -0.17(-1.22%) |
Dec 26, 2017 | 13.62 | 13.97 | 13.41 | 13.95 | 49,386 | +0.44(+3.26%) |
Dec 22, 2017 | 13.52 | 13.60 | 13.51 | 13.51 | 5,370 | +0.16(+1.20%) |
Dec 21, 2017 | 13.51 | 13.52 | 13.40 | 13.35 | 11,445 | -0.39(-2.84%) |
Dec 20, 2017 | 13.64 | 13.77 | 13.54 | 13.74 | 11,726 | +0.01(+0.07%) |
Dec 19, 2017 | 13.70 | 13.79 | 13.51 | 13.73 | 11,095 | +0.13(+0.96%) |
Dec 18, 2017 | 13.20 | 13.94 | 13.20 | 13.60 | 29,562 | +0.40(+3.03%) |
Dec 15, 2017 | 12.79 | 13.29 | 12.79 | 13.20 | 18,388 | +0.30(+2.33%) |
Dec 14, 2017 | 13.08 | 13.28 | 12.76 | 12.90 | 41,304 | -0.09(-0.70%) |
Dec 13, 2017 | 12.85 | 13.19 | 12.76 | 12.99 | 6,285 | +0.19(+1.48%) |
Dec 12, 2017 | 13.20 | 13.50 | 12.80 | 12.80 | 29,352 | -0.51(-3.83%) |
Dec 11, 2017 | 13.08 | 13.71 | 13.02 | 13.31 | 35,915 | +0.15(+1.14%) |
Dec 08, 2017 | 13.05 | 13.18 | 12.74 | 13.16 | 19,598 | +0.24(+1.86%) |
Dec 07, 2017 | 12.80 | 13.05 | 12.76 | 12.92 | 13,916 | +0.09(+0.70%) |
Dec 06, 2017 | 12.75 | 12.95 | 12.11 | 12.83 | 33,217 | -0.02(-0.12%) |
Dec 05, 2017 | 12.37 | 13.06 | 12.37 | 12.85 | 19,790 | +0.48(+3.84%) |
Dec 04, 2017 | 12.48 | 11.96 | 12.37 | 10,177 | +0.41(+3.43%) | |
Dec 01, 2017 | 12.05 | 12.27 | 11.95 | 11.96 | 12,256 | -0.28(-2.29%) |
Nov 30, 2017 | 12.78 | 12.88 | 12.06 | 12.24 | 25,712 | -0.56(-4.38%) |
Nov 29, 2017 | 13.04 | 13.10 | 12.70 | 12.80 | 22,415 | -0.06(-0.47%) |
Nov 28, 2017 | 12.91 | 13.07 | 12.86 | 12.86 | 30,382 | -0.08(-0.62%) |
Nov 27, 2017 | 12.95 | 13.31 | 12.88 | 12.94 | 21,112 | -0.05(-0.38%) |
Nov 24, 2017 | 12.90 | 13.00 | 12.90 | 12.99 | 2,514 | +0.08(+0.62%) |
Nov 22, 2017 | 12.86 | 13.02 | 12.85 | 12.91 | 22,749 | -0.07(-0.54%) |
Nov 21, 2017 | 12.83 | 13.00 | 12.75 | 12.98 | 8,341 | +0.09(+0.70%) |
Nov 20, 2017 | 12.95 | 13.30 | 12.79 | 12.89 | 11,122 | -0.20(-1.53%) |
Nov 17, 2017 | 12.81 | 13.09 | 12.81 | 13.09 | 10,193 | +0.19(+1.43%) |
Nov 16, 2017 | 12.62 | 12.93 | 12.62 | 12.90 | 16,710 | +0.08(+0.66%) |
Nov 15, 2017 | 12.35 | 12.84 | 12.35 | 12.82 | 3,407 | +0.55(+4.48%) |
Nov 14, 2017 | 12.77 | 12.90 | 12.13 | 12.27 | 4,820 | -0.37(-2.93%) |
Nov 13, 2017 | 12.73 | 13.39 | 12.56 | 12.64 | 21,923 | -0.05(-0.39%) |
Nov 10, 2017 | 12.20 | 12.69 | 12.20 | 12.69 | 30,759 | +0.92(+7.82%) |
Nov 09, 2017 | 11.02 | 11.80 | 11.02 | 11.77 | 16,540 | +0.57(+5.09%) |
Nov 08, 2017 | 11.10 | 11.36 | 11.00 | 11.20 | 13,557 | -0.04(-0.35%) |
Nov 07, 2017 | 11.39 | 11.53 | 11.21 | 11.24 | 10,589 | -0.32(-2.74%) |
Nov 06, 2017 | 11.14 | 11.75 | 11.14 | 11.56 | 10,314 | +0.31(+2.72%) |
Nov 03, 2017 | 11.39 | 11.39 | 11.15 | 11.25 | 8,710 | -0.09(-0.79%) |
Nov 02, 2017 | 11.70 | 11.74 | 11.09 | 11.34 | 30,900 | -0.50(-4.22%) |