Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.00 | 12.10 | 11.88 | 11.95 | 124,793 | +0.00(+0.00%) |
Jan 30, 2018 | 12.00 | 12.00 | 11.85 | 11.95 | 47,849 | -0.05(-0.42%) |
Jan 29, 2018 | 11.75 | 12.10 | 11.70 | 12.00 | 60,240 | +0.25(+2.13%) |
Jan 26, 2018 | 11.81 | 11.81 | 11.65 | 11.75 | 15,195 | +0.00(+0.00%) |
Jan 25, 2018 | 11.75 | 11.80 | 11.65 | 11.75 | 14,602 | +0.05(+0.43%) |
Jan 24, 2018 | 11.75 | 11.80 | 11.60 | 11.70 | 28,785 | -0.10(-0.85%) |
Jan 23, 2018 | 11.80 | 11.90 | 11.75 | 11.80 | 19,597 | -0.10(-0.84%) |
Jan 22, 2018 | 11.95 | 11.95 | 11.75 | 11.90 | 6,814 | -0.05(-0.42%) |
Jan 19, 2018 | 11.85 | 12.05 | 11.80 | 11.95 | 31,722 | +0.10(+0.84%) |
Jan 18, 2018 | 11.70 | 11.99 | 11.70 | 11.85 | 30,632 | +0.10(+0.85%) |
Jan 17, 2018 | 11.65 | 11.80 | 11.60 | 11.75 | 24,338 | +0.20(+1.73%) |
Jan 16, 2018 | 12.05 | 12.15 | 11.50 | 11.55 | 43,524 | -0.55(-4.55%) |
Jan 12, 2018 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Jan 11, 2018 | 11.95 | 12.05 | 11.75 | 12.05 | 48,905 | +0.05(+0.42%) |
Jan 10, 2018 | 12.00 | 11.55 | 12.00 | 23,227 | +0.25(+2.13%) | |
Jan 09, 2018 | 11.80 | 11.90 | 11.70 | 11.75 | 48,758 | -0.10(-0.84%) |
Jan 08, 2018 | 12.05 | 12.05 | 11.85 | 11.85 | 59,947 | -0.25(-2.07%) |
Jan 05, 2018 | 12.15 | 12.30 | 12.00 | 12.10 | 10,300 | -0.05(-0.41%) |
Jan 04, 2018 | 11.80 | 12.15 | 11.80 | 12.15 | 20,974 | +0.25(+2.10%) |
Jan 03, 2018 | 12.15 | 12.15 | 11.61 | 11.90 | 58,274 | -0.30(-2.46%) |
Jan 02, 2018 | 12.40 | 12.45 | 12.05 | 12.20 | 44,351 | -0.20(-1.61%) |
Dec 29, 2017 | 12.40 | 12.40 | 12.40 | 0 | -0.10(-0.80%) | |
Dec 28, 2017 | 12.60 | 12.60 | 12.40 | 12.50 | 11,283 | +0.00(+0.00%) |
Dec 27, 2017 | 12.50 | 12.63 | 12.45 | 12.50 | 8,401 | -0.05(-0.40%) |
Dec 26, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 12,337 | +0.05(+0.40%) |
Dec 22, 2017 | 12.45 | 12.70 | 12.45 | 12.50 | 36,355 | +0.10(+0.81%) |
Dec 21, 2017 | 12.90 | 13.10 | 12.30 | 12.40 | 40,623 | -0.50(-3.88%) |
Dec 20, 2017 | 12.95 | 13.20 | 12.55 | 12.90 | 106,091 | -0.10(-0.77%) |
Dec 19, 2017 | 12.85 | 13.25 | 12.85 | 13.00 | 129,564 | +0.20(+1.56%) |
Dec 18, 2017 | 12.70 | 12.85 | 12.50 | 12.80 | 37,035 | +0.20(+1.59%) |
Dec 15, 2017 | 12.50 | 12.80 | 12.50 | 12.60 | 59,655 | +0.10(+0.80%) |
Dec 14, 2017 | 12.75 | 12.85 | 12.50 | 12.50 | 17,997 | -0.30(-2.34%) |
Dec 13, 2017 | 12.40 | 12.90 | 12.35 | 12.80 | 44,759 | +0.40(+3.23%) |
Dec 12, 2017 | 12.45 | 12.50 | 12.34 | 12.40 | 16,950 | +0.00(+0.00%) |
Dec 11, 2017 | 12.30 | 12.50 | 12.20 | 12.40 | 92,290 | +0.05(+0.40%) |
Dec 08, 2017 | 12.45 | 12.45 | 12.30 | 12.35 | 14,671 | +0.00(+0.00%) |
Dec 07, 2017 | 12.40 | 12.50 | 12.35 | 12.35 | 17,009 | -0.05(-0.40%) |
Dec 06, 2017 | 12.35 | 12.60 | 12.30 | 12.40 | 17,893 | +0.10(+0.81%) |
Dec 05, 2017 | 12.30 | 12.60 | 12.30 | 12.30 | 15,006 | +0.05(+0.41%) |
Dec 04, 2017 | 12.30 | 12.55 | 12.20 | 12.25 | 12,802 | +0.00(+0.00%) |
Dec 01, 2017 | 12.75 | 12.83 | 12.00 | 12.25 | 73,591 | -0.50(-3.92%) |
Nov 30, 2017 | 13.00 | 13.00 | 12.60 | 12.75 | 26,651 | -0.25(-1.92%) |
Nov 29, 2017 | 13.05 | 13.10 | 12.90 | 13.00 | 25,522 | -0.05(-0.38%) |
Nov 28, 2017 | 12.90 | 13.10 | 12.85 | 13.05 | 26,255 | -0.05(-0.38%) |
Nov 27, 2017 | 12.80 | 13.20 | 12.80 | 13.10 | 37,336 | +0.20(+1.55%) |
Nov 24, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 11,055 | -0.20(-1.53%) |
Nov 22, 2017 | 13.05 | 13.40 | 12.85 | 13.10 | 33,981 | -0.05(-0.38%) |
Nov 21, 2017 | 12.55 | 13.15 | 12.55 | 13.15 | 39,606 | +0.70(+5.62%) |
Nov 20, 2017 | 12.20 | 12.50 | 12.15 | 12.45 | 23,580 | +0.25(+2.05%) |
Nov 17, 2017 | 11.90 | 12.25 | 11.85 | 12.20 | 45,794 | +0.25(+2.09%) |
Nov 16, 2017 | 12.20 | 11.90 | 11.95 | 36,590 | +0.05(+0.42%) | |
Nov 15, 2017 | 11.95 | 12.15 | 11.90 | 11.90 | 20,361 | -0.10(-0.83%) |
Nov 14, 2017 | 12.00 | 12.10 | 11.95 | 12.00 | 64,224 | -0.20(-1.64%) |
Nov 13, 2017 | 11.90 | 12.25 | 11.90 | 12.20 | 55,654 | +0.30(+2.52%) |
Nov 10, 2017 | 12.00 | 12.10 | 11.90 | 11.90 | 31,775 | -0.20(-1.65%) |
Nov 09, 2017 | 12.15 | 12.20 | 11.90 | 12.10 | 53,698 | -0.20(-1.63%) |
Nov 08, 2017 | 12.35 | 12.40 | 12.05 | 12.30 | 51,991 | +0.00(+0.00%) |
Nov 07, 2017 | 12.70 | 13.40 | 12.30 | 12.30 | 81,627 | -0.30(-2.38%) |
Nov 06, 2017 | 12.35 | 12.66 | 12.30 | 12.60 | 23,336 | +0.25(+2.02%) |
Nov 03, 2017 | 12.30 | 12.65 | 12.15 | 12.35 | 38,912 | -0.05(-0.40%) |
Nov 02, 2017 | 12.25 | 12.60 | 12.17 | 12.40 | 75,943 | +0.20(+1.64%) |