Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.32 | 12.32 | 11.67 | 11.75 | 58,676 | -0.56(-4.58%) |
Jan 30, 2018 | 12.32 | 12.40 | 12.32 | 12.32 | 19,984 | -0.08(-0.65%) |
Jan 29, 2018 | 12.32 | 12.48 | 12.32 | 12.40 | 24,672 | +0.04(+0.33%) |
Jan 26, 2018 | 12.40 | 12.44 | 12.28 | 12.36 | 21,477 | +0.04(+0.33%) |
Jan 25, 2018 | 12.44 | 12.44 | 12.15 | 12.32 | 23,476 | -0.04(-0.33%) |
Jan 24, 2018 | 12.28 | 12.44 | 12.28 | 12.36 | 33,316 | +0.04(+0.33%) |
Jan 23, 2018 | 12.32 | 12.44 | 12.28 | 12.32 | 17,758 | -0.08(-0.65%) |
Jan 22, 2018 | 12.60 | 12.32 | 12.40 | 17,542 | -0.08(-0.65%) | |
Jan 19, 2018 | 12.15 | 12.48 | 12.15 | 12.48 | 35,629 | +0.24(+1.97%) |
Jan 18, 2018 | 12.64 | 12.64 | 12.23 | 12.23 | 24,483 | -0.44(-3.49%) |
Jan 17, 2018 | 12.44 | 12.68 | 12.32 | 12.68 | 18,962 | +0.32(+2.61%) |
Jan 16, 2018 | 12.76 | 12.76 | 12.32 | 12.36 | 55,189 | -0.36(-2.85%) |
Jan 12, 2018 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.32 | 12.74 | 12.28 | 12.72 | 42,421 | +0.40(+3.27%) |
Jan 10, 2018 | 12.07 | 12.36 | 12.07 | 12.32 | 22,661 | +0.20(+1.66%) |
Jan 09, 2018 | 12.11 | 12.36 | 12.11 | 12.11 | 32,743 | +0.00(+0.00%) |
Jan 08, 2018 | 12.07 | 12.23 | 11.95 | 12.11 | 25,970 | -0.04(-0.33%) |
Jan 05, 2018 | 12.11 | 12.28 | 11.91 | 12.15 | 28,307 | +0.12(+1.00%) |
Jan 04, 2018 | 11.83 | 12.15 | 11.83 | 12.03 | 36,681 | +0.32(+2.75%) |
Jan 03, 2018 | 11.75 | 11.99 | 11.59 | 11.71 | 55,130 | -0.08(-0.68%) |
Jan 02, 2018 | 11.99 | 12.23 | 11.71 | 11.79 | 59,974 | -0.08(-0.68%) |
Dec 29, 2017 | 11.87 | 11.87 | 11.87 | 0 | -0.04(-0.34%) | |
Dec 28, 2017 | 11.95 | 12.19 | 11.91 | 11.91 | 13,501 | +0.04(+0.34%) |
Dec 27, 2017 | 11.67 | 12.13 | 11.67 | 11.87 | 27,059 | +0.16(+1.37%) |
Dec 26, 2017 | 11.95 | 12.19 | 11.71 | 11.71 | 37,011 | -0.32(-2.68%) |
Dec 22, 2017 | 12.19 | 12.23 | 11.99 | 12.03 | 25,622 | -0.12(-0.99%) |
Dec 21, 2017 | 11.95 | 12.28 | 11.95 | 12.15 | 28,707 | +0.12(+1.00%) |
Dec 20, 2017 | 12.07 | 12.11 | 11.99 | 12.03 | 19,819 | -0.08(-0.66%) |
Dec 19, 2017 | 12.28 | 12.28 | 11.99 | 12.11 | 31,859 | -0.16(-1.31%) |
Dec 18, 2017 | 12.23 | 12.48 | 12.07 | 12.28 | 50,690 | +0.16(+1.33%) |
Dec 15, 2017 | 11.79 | 12.28 | 11.79 | 12.11 | 194,763 | +0.32(+2.73%) |
Dec 14, 2017 | 12.11 | 12.23 | 11.67 | 11.79 | 45,787 | -0.28(-2.33%) |
Dec 13, 2017 | 11.95 | 12.40 | 11.95 | 12.07 | 60,247 | +0.12(+1.01%) |
Dec 12, 2017 | 11.87 | 12.15 | 11.87 | 11.95 | 42,559 | +0.08(+0.68%) |
Dec 11, 2017 | 11.87 | 11.99 | 11.71 | 11.87 | 48,488 | +0.00(+0.00%) |
Dec 08, 2017 | 12.07 | 12.07 | 11.67 | 11.87 | 33,200 | -0.12(-1.01%) |
Dec 07, 2017 | 11.91 | 12.28 | 11.91 | 11.99 | 33,838 | +0.05(+0.40%) |
Dec 06, 2017 | 12.07 | 12.23 | 11.95 | 11.95 | 39,585 | -0.08(-0.67%) |
Dec 05, 2017 | 12.07 | 12.23 | 11.90 | 12.03 | 60,259 | -0.08(-0.66%) |
Dec 04, 2017 | 12.03 | 12.19 | 11.95 | 12.11 | 52,075 | +0.12(+1.00%) |
Dec 01, 2017 | 12.15 | 12.15 | 11.82 | 11.99 | 32,681 | -0.16(-1.32%) |
Nov 30, 2017 | 12.51 | 12.71 | 12.15 | 12.15 | 56,202 | -0.32(-2.57%) |
Nov 29, 2017 | 11.90 | 12.55 | 11.90 | 12.47 | 57,495 | +0.60(+5.07%) |
Nov 28, 2017 | 11.46 | 12.07 | 11.46 | 11.86 | 59,485 | +0.40(+3.50%) |
Nov 27, 2017 | 11.56 | 11.30 | 11.46 | 22,975 | +0.16(+1.42%) | |
Nov 24, 2017 | 11.54 | 11.58 | 11.26 | 11.30 | 12,771 | -0.16(-1.40%) |
Nov 22, 2017 | 11.62 | 11.72 | 11.46 | 11.46 | 26,196 | -0.12(-1.04%) |
Nov 21, 2017 | 11.38 | 11.70 | 11.06 | 11.58 | 42,644 | +0.28(+2.48%) |
Nov 20, 2017 | 11.34 | 11.38 | 11.22 | 11.30 | 28,390 | +0.04(+0.36%) |
Nov 17, 2017 | 11.22 | 11.34 | 11.18 | 11.26 | 25,391 | -0.04(-0.35%) |
Nov 16, 2017 | 11.18 | 11.38 | 11.18 | 11.30 | 31,205 | +0.16(+1.44%) |
Nov 15, 2017 | 11.02 | 11.22 | 11.02 | 11.14 | 22,808 | +0.04(+0.36%) |
Nov 14, 2017 | 10.82 | 11.14 | 10.74 | 11.10 | 20,722 | +0.16(+1.46%) |
Nov 13, 2017 | 10.86 | 10.98 | 10.70 | 10.94 | 16,003 | +0.00(+0.00%) |
Nov 10, 2017 | 10.98 | 11.10 | 10.94 | 10.94 | 16,085 | +0.04(+0.37%) |
Nov 09, 2017 | 10.86 | 11.06 | 10.74 | 10.90 | 17,766 | -0.04(-0.37%) |
Nov 08, 2017 | 10.98 | 11.10 | 10.86 | 10.94 | 31,456 | -0.16(-1.44%) |
Nov 07, 2017 | 11.62 | 11.82 | 11.06 | 11.10 | 33,070 | -0.56(-4.81%) |
Nov 06, 2017 | 11.58 | 11.78 | 11.46 | 11.66 | 22,827 | +0.00(+0.00%) |
Nov 03, 2017 | 11.70 | 11.74 | 11.46 | 11.66 | 43,377 | +0.00(+0.00%) |
Nov 02, 2017 | 11.38 | 11.74 | 11.26 | 11.66 | 45,025 | +0.16(+1.39%) |