Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.95 | 14.00 | 13.35 | 13.60 | 16,443 | -0.30(-2.16%) |
Jan 30, 2018 | 14.55 | 14.55 | 13.80 | 13.90 | 24,601 | -0.85(-5.76%) |
Jan 29, 2018 | 15.00 | 15.00 | 14.75 | 14.75 | 10,373 | -0.20(-1.34%) |
Jan 26, 2018 | 15.00 | 15.25 | 14.95 | 14.95 | 21,551 | +0.05(+0.34%) |
Jan 25, 2018 | 15.20 | 15.20 | 14.70 | 14.90 | 10,792 | -0.30(-1.97%) |
Jan 24, 2018 | 15.53 | 15.55 | 14.95 | 15.20 | 22,102 | -0.40(-2.56%) |
Jan 23, 2018 | 15.10 | 15.65 | 14.85 | 15.60 | 35,460 | +0.55(+3.65%) |
Jan 22, 2018 | 14.20 | 15.35 | 14.20 | 15.05 | 28,387 | +0.85(+5.99%) |
Jan 19, 2018 | 14.00 | 14.30 | 13.70 | 14.20 | 29,168 | +0.15(+1.07%) |
Jan 18, 2018 | 14.45 | 14.65 | 14.05 | 14.05 | 17,502 | -0.55(-3.77%) |
Jan 17, 2018 | 14.70 | 14.90 | 14.45 | 14.60 | 19,512 | +0.00(+0.00%) |
Jan 16, 2018 | 14.85 | 15.30 | 14.50 | 14.60 | 43,453 | -0.15(-1.02%) |
Jan 12, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.40(+2.79%) | |
Jan 11, 2018 | 14.20 | 14.55 | 14.10 | 14.35 | 46,912 | +0.30(+2.14%) |
Jan 10, 2018 | 13.90 | 14.15 | 13.75 | 14.05 | 30,544 | +0.30(+2.18%) |
Jan 09, 2018 | 14.40 | 14.60 | 13.75 | 13.75 | 23,325 | -0.60(-4.18%) |
Jan 08, 2018 | 14.30 | 15.00 | 14.20 | 14.35 | 43,720 | +0.05(+0.35%) |
Jan 05, 2018 | 14.00 | 14.45 | 13.81 | 14.30 | 18,565 | +0.30(+2.14%) |
Jan 04, 2018 | 12.65 | 14.20 | 12.62 | 14.00 | 51,368 | +1.40(+11.11%) |
Jan 03, 2018 | 12.95 | 13.04 | 12.55 | 12.60 | 42,739 | -0.30(-2.33%) |
Jan 02, 2018 | 12.50 | 13.05 | 12.50 | 12.90 | 40,799 | +0.50(+4.03%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | |
Dec 28, 2017 | 12.90 | 12.90 | 12.50 | 12.55 | 28,199 | -0.35(-2.71%) |
Dec 27, 2017 | 12.85 | 13.00 | 12.80 | 12.90 | 17,009 | +0.00(+0.00%) |
Dec 26, 2017 | 13.10 | 13.11 | 12.90 | 12.90 | 13,455 | -0.20(-1.53%) |
Dec 22, 2017 | 13.40 | 13.40 | 13.00 | 13.10 | 16,394 | -0.25(-1.87%) |
Dec 21, 2017 | 13.05 | 13.45 | 12.85 | 13.35 | 77,576 | +0.20(+1.52%) |
Dec 20, 2017 | 13.00 | 13.19 | 12.80 | 13.15 | 25,428 | +0.30(+2.33%) |
Dec 19, 2017 | 13.25 | 13.30 | 12.70 | 12.85 | 27,173 | -0.45(-3.38%) |
Dec 18, 2017 | 12.70 | 13.47 | 12.70 | 13.30 | 35,177 | +0.50(+3.91%) |
Dec 15, 2017 | 12.80 | 13.15 | 12.70 | 12.80 | 45,858 | +0.05(+0.39%) |
Dec 14, 2017 | 12.85 | 12.95 | 12.55 | 12.75 | 35,179 | -0.10(-0.78%) |
Dec 13, 2017 | 12.80 | 13.00 | 12.80 | 12.85 | 18,624 | +0.05(+0.39%) |
Dec 12, 2017 | 13.10 | 13.31 | 12.75 | 12.80 | 33,825 | -0.25(-1.92%) |
Dec 11, 2017 | 13.50 | 13.70 | 13.00 | 13.05 | 25,434 | -0.40(-2.97%) |
Dec 08, 2017 | 13.00 | 13.63 | 13.00 | 13.45 | 25,653 | +0.00(+0.00%) |
Dec 07, 2017 | 12.95 | 13.25 | 12.93 | 11,562 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.90 | 13.60 | 12.90 | 12.90 | 31,180 | -0.15(-1.15%) |
Dec 05, 2017 | 13.00 | 13.20 | 12.89 | 13.05 | 23,168 | +0.05(+0.38%) |
Dec 04, 2017 | 13.25 | 13.85 | 12.95 | 13.00 | 52,769 | -0.20(-1.52%) |
Dec 01, 2017 | 14.35 | 14.35 | 13.05 | 13.20 | 25,768 | -1.10(-7.69%) |
Nov 30, 2017 | 14.90 | 14.90 | 14.25 | 14.30 | 11,229 | -0.50(-3.38%) |
Nov 29, 2017 | 14.97 | 15.05 | 14.70 | 14.80 | 16,196 | +0.10(+0.68%) |
Nov 28, 2017 | 13.85 | 14.80 | 13.85 | 14.70 | 13,182 | +0.85(+6.14%) |
Nov 27, 2017 | 14.15 | 14.15 | 13.80 | 13.85 | 21,945 | -0.30(-2.12%) |
Nov 24, 2017 | 14.00 | 14.15 | 13.95 | 14.15 | 5,865 | +0.35(+2.54%) |
Nov 22, 2017 | 14.35 | 14.50 | 13.80 | 13.80 | 15,952 | -0.55(-3.83%) |
Nov 21, 2017 | 13.80 | 14.40 | 13.80 | 14.35 | 17,843 | +0.60(+4.36%) |
Nov 20, 2017 | 13.75 | 13.90 | 13.65 | 13.75 | 12,217 | +0.20(+1.48%) |
Nov 17, 2017 | 13.45 | 13.90 | 13.40 | 13.55 | 11,149 | -0.05(-0.37%) |
Nov 16, 2017 | 13.35 | 13.65 | 13.35 | 13.60 | 11,478 | +0.25(+1.87%) |
Nov 15, 2017 | 13.50 | 13.75 | 13.25 | 13.35 | 25,533 | -0.15(-1.11%) |
Nov 14, 2017 | 13.70 | 14.55 | 13.50 | 13.50 | 37,517 | -0.15(-1.10%) |
Nov 13, 2017 | 14.20 | 14.40 | 13.65 | 13.65 | 18,728 | -0.70(-4.88%) |
Nov 10, 2017 | 14.45 | 14.80 | 14.35 | 14.35 | 10,493 | -0.05(-0.35%) |
Nov 09, 2017 | 14.40 | 14.86 | 14.35 | 14.40 | 29,585 | -0.15(-1.03%) |
Nov 08, 2017 | 15.00 | 15.00 | 14.40 | 14.55 | 42,123 | -0.55(-3.64%) |
Nov 07, 2017 | 14.75 | 15.35 | 14.75 | 15.10 | 23,324 | +0.15(+1.00%) |
Nov 06, 2017 | 15.00 | 16.00 | 14.60 | 14.95 | 50,675 | -2.15(-12.57%) |
Nov 03, 2017 | 17.20 | 18.00 | 16.90 | 17.10 | 28,165 | +0.20(+1.18%) |
Nov 02, 2017 | 16.75 | 17.10 | 16.75 | 16.90 | 4,692 | +0.50(+3.05%) |