Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.39 | 11.45 | 11.29 | 11.40 | 185,777 | +0.07(+0.58%) |
Jan 30, 2018 | 11.31 | 11.40 | 10.97 | 11.33 | 284,751 | -0.07(-0.58%) |
Jan 29, 2018 | 11.69 | 11.71 | 11.40 | 11.40 | 391,886 | -0.32(-2.71%) |
Jan 26, 2018 | 11.94 | 11.99 | 11.68 | 11.72 | 223,368 | -0.20(-1.71%) |
Jan 25, 2018 | 11.90 | 11.96 | 11.84 | 11.92 | 126,760 | +0.02(+0.15%) |
Jan 24, 2018 | 12.05 | 12.09 | 11.90 | 11.90 | 152,387 | -0.14(-1.20%) |
Jan 23, 2018 | 11.95 | 12.09 | 11.94 | 12.05 | 267,099 | +0.11(+0.96%) |
Jan 22, 2018 | 11.83 | 11.99 | 11.83 | 11.93 | 240,352 | +0.04(+0.35%) |
Jan 19, 2018 | 11.80 | 11.92 | 11.72 | 11.89 | 249,234 | +0.12(+0.99%) |
Jan 18, 2018 | 11.85 | 11.86 | 11.69 | 11.77 | 281,348 | -0.09(-0.75%) |
Jan 17, 2018 | 11.78 | 11.92 | 11.77 | 11.86 | 223,747 | +0.12(+1.02%) |
Jan 16, 2018 | 11.89 | 12.03 | 11.74 | 11.74 | 269,023 | -0.08(-0.71%) |
Jan 12, 2018 | 11.83 | 11.83 | 11.83 | 0 | -0.06(-0.50%) | |
Jan 11, 2018 | 11.72 | 11.92 | 11.69 | 11.89 | 437,843 | +0.03(+0.25%) |
Jan 10, 2018 | 12.04 | 12.04 | 11.57 | 11.86 | 925,964 | -0.22(-1.83%) |
Jan 09, 2018 | 12.29 | 12.29 | 12.07 | 12.08 | 206,600 | -0.23(-1.89%) |
Jan 08, 2018 | 12.16 | 12.42 | 12.07 | 12.31 | 211,860 | +0.15(+1.28%) |
Jan 05, 2018 | 12.20 | 12.24 | 12.07 | 12.16 | 166,200 | -0.05(-0.39%) |
Jan 04, 2018 | 12.25 | 12.30 | 12.09 | 12.20 | 295,614 | -0.04(-0.29%) |
Jan 03, 2018 | 12.38 | 12.47 | 12.14 | 12.24 | 348,608 | -0.17(-1.35%) |
Jan 02, 2018 | 12.60 | 12.62 | 12.37 | 12.41 | 248,768 | -0.15(-1.19%) |
Dec 29, 2017 | 12.56 | 12.56 | 12.56 | 0 | -0.05(-0.43%) | |
Dec 28, 2017 | 12.50 | 12.62 | 12.45 | 12.61 | 232,605 | +0.11(+0.86%) |
Dec 27, 2017 | 12.48 | 12.57 | 12.46 | 12.50 | 173,620 | +0.05(+0.38%) |
Dec 26, 2017 | 12.38 | 12.54 | 12.38 | 12.45 | 167,538 | +0.05(+0.43%) |
Dec 22, 2017 | 12.43 | 12.44 | 12.35 | 12.40 | 184,966 | +0.00(+0.00%) |
Dec 21, 2017 | 12.41 | 12.53 | 12.32 | 12.40 | 225,322 | -0.01(-0.05%) |
Dec 20, 2017 | 12.73 | 12.76 | 12.41 | 12.41 | 297,813 | -0.32(-2.53%) |
Dec 19, 2017 | 13.19 | 13.23 | 12.72 | 12.73 | 244,606 | -0.47(-3.57%) |
Dec 18, 2017 | 12.91 | 13.21 | 12.90 | 13.20 | 649,813 | +0.35(+2.76%) |
Dec 15, 2017 | 12.83 | 12.91 | 12.81 | 12.84 | 1,186,817 | +0.01(+0.09%) |
Dec 14, 2017 | 12.82 | 12.90 | 12.78 | 12.83 | 364,250 | -0.01(-0.09%) |
Dec 13, 2017 | 12.75 | 12.91 | 12.74 | 12.84 | 290,853 | +0.09(+0.70%) |
Dec 12, 2017 | 12.80 | 12.80 | 12.73 | 12.76 | 202,825 | +0.02(+0.14%) |
Dec 11, 2017 | 12.85 | 12.86 | 12.72 | 12.74 | 242,137 | -0.05(-0.37%) |
Dec 08, 2017 | 12.77 | 12.85 | 12.70 | 12.79 | 267,760 | +0.05(+0.42%) |
Dec 07, 2017 | 12.87 | 12.93 | 12.73 | 12.73 | 199,567 | -0.13(-1.01%) |
Dec 06, 2017 | 12.93 | 12.93 | 12.71 | 12.86 | 198,705 | -0.08(-0.64%) |
Dec 05, 2017 | 13.21 | 13.26 | 12.95 | 12.95 | 258,716 | -0.25(-1.93%) |
Dec 04, 2017 | 13.51 | 13.52 | 13.19 | 13.20 | 355,449 | -0.30(-2.24%) |
Dec 01, 2017 | 13.58 | 13.59 | 13.37 | 13.50 | 225,108 | -0.04(-0.26%) |
Nov 30, 2017 | 13.77 | 13.81 | 13.42 | 13.54 | 671,483 | -0.17(-1.25%) |
Nov 29, 2017 | 13.60 | 13.72 | 13.53 | 13.71 | 354,948 | +0.08(+0.61%) |
Nov 28, 2017 | 13.49 | 13.64 | 13.48 | 13.63 | 292,047 | +0.16(+1.19%) |
Nov 27, 2017 | 13.52 | 13.57 | 13.47 | 13.47 | 332,926 | -0.05(-0.39%) |
Nov 24, 2017 | 13.43 | 13.54 | 13.42 | 13.52 | 205,636 | +0.14(+1.06%) |
Nov 22, 2017 | 13.37 | 13.43 | 13.35 | 13.38 | 311,172 | -0.02(-0.13%) |
Nov 21, 2017 | 13.34 | 13.43 | 13.34 | 13.40 | 309,903 | +0.07(+0.53%) |
Nov 20, 2017 | 13.31 | 13.35 | 13.27 | 13.32 | 202,828 | -0.03(-0.22%) |
Nov 17, 2017 | 13.31 | 13.40 | 13.31 | 13.35 | 192,011 | +0.01(+0.11%) |
Nov 16, 2017 | 13.26 | 13.36 | 13.22 | 13.34 | 379,750 | +0.13(+0.98%) |
Nov 15, 2017 | 13.28 | 13.32 | 13.18 | 13.21 | 252,083 | -0.09(-0.66%) |
Nov 14, 2017 | 13.26 | 13.34 | 13.22 | 13.30 | 280,339 | +0.05(+0.36%) |
Nov 13, 2017 | 13.23 | 13.31 | 13.16 | 13.25 | 158,531 | +0.01(+0.04%) |
Nov 10, 2017 | 13.20 | 13.39 | 13.20 | 13.25 | 147,844 | -0.05(-0.40%) |
Nov 09, 2017 | 13.21 | 13.39 | 13.21 | 13.30 | 175,129 | -0.02(-0.18%) |
Nov 08, 2017 | 13.14 | 13.33 | 13.12 | 13.32 | 152,188 | +0.12(+0.94%) |
Nov 07, 2017 | 13.23 | 13.38 | 13.14 | 13.20 | 162,041 | -0.02(-0.18%) |
Nov 06, 2017 | 13.15 | 13.32 | 13.13 | 13.22 | 186,986 | +0.03(+0.22%) |
Nov 03, 2017 | 13.29 | 13.33 | 13.12 | 13.19 | 183,991 | -0.09(-0.71%) |
Nov 02, 2017 | 13.36 | 13.44 | 13.20 | 13.29 | 249,041 | -0.06(-0.49%) |