Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.61 | 12.61 | 12.32 | 12.51 | 462,741 | +0.00(+0.00%) |
Jan 30, 2018 | 12.61 | 12.81 | 12.46 | 12.51 | 527,532 | -0.15(-1.17%) |
Jan 29, 2018 | 12.56 | 12.81 | 12.42 | 12.66 | 452,062 | +0.05(+0.39%) |
Jan 26, 2018 | 12.66 | 12.66 | 12.46 | 12.61 | 388,880 | +0.05(+0.39%) |
Jan 25, 2018 | 12.51 | 12.61 | 12.44 | 12.56 | 587,298 | +0.15(+1.19%) |
Jan 24, 2018 | 12.56 | 12.66 | 12.32 | 12.42 | 551,421 | -0.15(-1.18%) |
Jan 23, 2018 | 12.61 | 12.71 | 12.39 | 12.56 | 610,056 | -0.05(-0.39%) |
Jan 22, 2018 | 12.42 | 12.69 | 12.34 | 12.61 | 734,297 | +0.20(+1.59%) |
Jan 19, 2018 | 12.12 | 12.54 | 12.12 | 12.42 | 423,685 | +0.30(+2.44%) |
Jan 18, 2018 | 12.27 | 12.37 | 12.05 | 12.12 | 708,382 | -0.25(-1.99%) |
Jan 17, 2018 | 12.32 | 12.46 | 12.22 | 12.37 | 493,137 | +0.10(+0.80%) |
Jan 16, 2018 | 12.56 | 12.71 | 12.22 | 12.27 | 554,642 | -0.25(-1.97%) |
Jan 12, 2018 | 12.51 | 12.51 | 12.51 | 0 | +0.54(+4.53%) | |
Jan 11, 2018 | 11.82 | 12.17 | 11.79 | 11.97 | 428,015 | +0.15(+1.25%) |
Jan 10, 2018 | 12.12 | 12.17 | 11.70 | 11.82 | 506,178 | -0.30(-2.44%) |
Jan 09, 2018 | 11.82 | 12.12 | 11.77 | 12.12 | 476,130 | +0.25(+2.08%) |
Jan 08, 2018 | 11.92 | 11.97 | 11.70 | 11.87 | 440,127 | +0.00(+0.00%) |
Jan 05, 2018 | 11.77 | 11.97 | 11.73 | 11.87 | 487,317 | +0.10(+0.84%) |
Jan 04, 2018 | 11.63 | 11.82 | 11.58 | 11.77 | 590,422 | +0.20(+1.70%) |
Jan 03, 2018 | 11.43 | 11.60 | 11.33 | 11.58 | 443,619 | +0.15(+1.29%) |
Jan 02, 2018 | 11.48 | 11.68 | 11.33 | 11.43 | 536,290 | -0.20(-1.70%) |
Dec 29, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.15(-1.26%) | |
Dec 28, 2017 | 11.77 | 11.82 | 11.63 | 11.77 | 469,192 | +0.00(+0.00%) |
Dec 27, 2017 | 11.73 | 11.82 | 11.63 | 11.77 | 465,694 | +0.15(+1.27%) |
Dec 26, 2017 | 11.68 | 11.95 | 11.63 | 11.63 | 515,518 | +0.20(+1.72%) |
Dec 22, 2017 | 11.48 | 11.48 | 11.31 | 11.43 | 426,161 | +0.00(+0.00%) |
Dec 21, 2017 | 11.48 | 11.60 | 11.38 | 11.43 | 511,674 | +0.05(+0.43%) |
Dec 20, 2017 | 11.43 | 11.63 | 11.33 | 11.38 | 355,255 | +0.05(+0.44%) |
Dec 19, 2017 | 11.43 | 11.63 | 11.33 | 11.33 | 719,814 | +0.00(+0.00%) |
Dec 18, 2017 | 11.23 | 11.82 | 11.23 | 11.33 | 970,481 | +0.27(+2.45%) |
Dec 15, 2017 | 11.18 | 11.38 | 11.04 | 11.06 | 2,259,939 | -0.12(-1.10%) |
Dec 14, 2017 | 11.53 | 11.68 | 11.21 | 11.18 | 644,119 | -0.30(-2.58%) |
Dec 13, 2017 | 12.07 | 12.17 | 11.43 | 11.48 | 1,060,169 | -0.59(-4.90%) |
Dec 12, 2017 | 12.02 | 12.17 | 12.02 | 12.07 | 591,783 | +0.15(+1.24%) |
Dec 11, 2017 | 12.07 | 12.37 | 11.90 | 11.92 | 919,039 | -0.15(-1.22%) |
Dec 08, 2017 | 12.07 | 12.17 | 11.97 | 12.07 | 619,278 | +0.05(+0.41%) |
Dec 07, 2017 | 11.97 | 12.11 | 11.82 | 12.02 | 1,105,013 | +0.05(+0.41%) |
Dec 06, 2017 | 12.15 | 11.80 | 11.97 | 852,524 | -0.15(-1.22%) | |
Dec 05, 2017 | 12.17 | 12.37 | 12.07 | 12.12 | 539,920 | -0.05(-0.40%) |
Dec 04, 2017 | 12.37 | 12.42 | 12.12 | 12.17 | 917,723 | -0.20(-1.59%) |
Dec 01, 2017 | 12.17 | 12.42 | 12.12 | 12.37 | 736,546 | +0.20(+1.62%) |
Nov 30, 2017 | 12.22 | 12.32 | 12.04 | 12.17 | 966,646 | +0.05(+0.41%) |
Nov 29, 2017 | 11.92 | 12.17 | 11.82 | 12.12 | 744,784 | +0.15(+1.23%) |
Nov 28, 2017 | 11.82 | 12.02 | 11.73 | 11.97 | 682,350 | +0.20(+1.67%) |
Nov 27, 2017 | 11.87 | 12.07 | 11.60 | 11.77 | 480,739 | -0.10(-0.83%) |
Nov 24, 2017 | 11.97 | 12.12 | 11.77 | 11.87 | 252,175 | +0.00(+0.00%) |
Nov 22, 2017 | 11.77 | 12.17 | 11.73 | 11.87 | 691,125 | +0.05(+0.42%) |
Nov 21, 2017 | 11.38 | 11.82 | 11.38 | 11.82 | 1,206,416 | +0.54(+4.80%) |
Nov 20, 2017 | 11.43 | 11.66 | 11.26 | 11.28 | 1,077,463 | +0.05(+0.44%) |
Nov 17, 2017 | 11.08 | 11.28 | 11.04 | 11.23 | 574,524 | +0.10(+0.89%) |
Nov 16, 2017 | 10.89 | 11.28 | 10.89 | 11.13 | 848,046 | +0.20(+1.80%) |
Nov 15, 2017 | 10.89 | 11.04 | 10.79 | 10.94 | 406,728 | -0.05(-0.45%) |
Nov 14, 2017 | 11.04 | 11.13 | 10.75 | 10.99 | 1,110,469 | +0.15(+1.36%) |
Nov 13, 2017 | 10.79 | 10.86 | 10.59 | 10.84 | 492,300 | +0.05(+0.46%) |
Nov 10, 2017 | 10.69 | 10.84 | 10.59 | 10.79 | 484,930 | +0.05(+0.46%) |
Nov 09, 2017 | 10.69 | 10.79 | 10.59 | 10.74 | 778,864 | -0.05(-0.46%) |
Nov 08, 2017 | 10.94 | 11.04 | 10.76 | 10.79 | 924,841 | -0.05(-0.45%) |
Nov 07, 2017 | 10.64 | 10.99 | 10.54 | 10.84 | 630,898 | +0.10(+0.92%) |
Nov 06, 2017 | 10.49 | 10.96 | 10.25 | 10.74 | 1,850,293 | +0.44(+4.31%) |
Nov 03, 2017 | 10.59 | 10.59 | 9.804 | 10.30 | 3,666,596 | -0.17(-1.65%) |
Nov 02, 2017 | 11.73 | 11.77 | 10.44 | 10.47 | 1,667,998 | -1.31(-11.09%) |