Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.29 | 12.29 | 11.65 | 11.73 | 58,799 | -0.56(-4.58%) |
Jan 30, 2018 | 12.29 | 12.37 | 12.29 | 12.29 | 20,026 | -0.08(-0.65%) |
Jan 29, 2018 | 12.29 | 12.45 | 12.29 | 12.37 | 24,723 | +0.04(+0.33%) |
Jan 26, 2018 | 12.37 | 12.41 | 12.25 | 12.33 | 21,522 | +0.04(+0.33%) |
Jan 25, 2018 | 12.41 | 12.41 | 12.13 | 12.29 | 23,526 | -0.04(-0.33%) |
Jan 24, 2018 | 12.25 | 12.41 | 12.25 | 12.33 | 33,386 | +0.04(+0.33%) |
Jan 23, 2018 | 12.29 | 12.42 | 12.25 | 12.29 | 17,795 | -0.08(-0.65%) |
Jan 22, 2018 | 12.57 | 12.29 | 12.37 | 17,578 | -0.08(-0.64%) | |
Jan 19, 2018 | 12.13 | 12.45 | 12.13 | 12.45 | 35,704 | +0.24(+1.97%) |
Jan 18, 2018 | 12.61 | 12.61 | 12.21 | 12.21 | 24,534 | -0.44(-3.49%) |
Jan 17, 2018 | 12.41 | 12.65 | 12.29 | 12.65 | 19,001 | +0.32(+2.61%) |
Jan 16, 2018 | 12.73 | 12.73 | 12.29 | 12.33 | 55,305 | -0.36(-2.85%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.29 | 12.71 | 12.25 | 12.69 | 42,510 | +0.40(+3.27%) |
Jan 10, 2018 | 12.05 | 12.33 | 12.05 | 12.29 | 22,709 | +0.20(+1.66%) |
Jan 09, 2018 | 12.09 | 12.33 | 12.09 | 12.09 | 32,812 | +0.00(+0.00%) |
Jan 08, 2018 | 12.05 | 12.21 | 11.93 | 12.09 | 26,024 | -0.04(-0.33%) |
Jan 05, 2018 | 12.09 | 12.25 | 11.89 | 12.13 | 28,366 | +0.12(+1.00%) |
Jan 04, 2018 | 11.81 | 12.13 | 11.81 | 12.01 | 36,758 | +0.32(+2.75%) |
Jan 03, 2018 | 11.73 | 11.97 | 11.57 | 11.69 | 55,246 | -0.08(-0.68%) |
Jan 02, 2018 | 11.97 | 12.21 | 11.69 | 11.77 | 60,100 | -0.08(-0.68%) |
Dec 29, 2017 | 11.85 | 11.85 | 11.85 | 0 | -0.04(-0.34%) | |
Dec 28, 2017 | 11.93 | 12.17 | 11.89 | 11.89 | 13,530 | +0.04(+0.34%) |
Dec 27, 2017 | 11.65 | 12.11 | 11.65 | 11.85 | 27,116 | +0.16(+1.37%) |
Dec 26, 2017 | 11.93 | 12.17 | 11.69 | 11.69 | 37,088 | -0.32(-2.68%) |
Dec 22, 2017 | 12.17 | 12.21 | 11.97 | 12.01 | 25,676 | -0.12(-0.99%) |
Dec 21, 2017 | 11.93 | 12.25 | 11.93 | 12.13 | 28,767 | +0.12(+1.00%) |
Dec 20, 2017 | 12.05 | 12.09 | 11.97 | 12.01 | 19,860 | -0.08(-0.66%) |
Dec 19, 2017 | 12.25 | 12.25 | 11.97 | 12.09 | 31,925 | -0.16(-1.31%) |
Dec 18, 2017 | 12.21 | 12.45 | 12.05 | 12.25 | 50,797 | +0.16(+1.33%) |
Dec 15, 2017 | 11.77 | 12.25 | 11.77 | 12.09 | 195,172 | +0.32(+2.73%) |
Dec 14, 2017 | 12.09 | 12.21 | 11.65 | 11.77 | 45,883 | -0.28(-2.33%) |
Dec 13, 2017 | 11.93 | 12.37 | 11.93 | 12.05 | 60,373 | +0.12(+1.01%) |
Dec 12, 2017 | 11.85 | 12.13 | 11.85 | 11.93 | 42,648 | +0.08(+0.68%) |
Dec 11, 2017 | 11.85 | 11.97 | 11.69 | 11.85 | 48,589 | +0.00(+0.00%) |
Dec 08, 2017 | 12.05 | 12.05 | 11.65 | 11.85 | 33,270 | -0.12(-1.01%) |
Dec 07, 2017 | 11.89 | 12.25 | 11.89 | 11.97 | 33,909 | +0.05(+0.40%) |
Dec 06, 2017 | 12.04 | 12.20 | 11.92 | 11.92 | 39,668 | -0.08(-0.67%) |
Dec 05, 2017 | 12.04 | 12.20 | 11.88 | 12.00 | 60,386 | -0.08(-0.66%) |
Dec 04, 2017 | 12.00 | 12.16 | 11.92 | 12.08 | 52,184 | +0.12(+1.00%) |
Dec 01, 2017 | 12.12 | 12.12 | 11.80 | 11.96 | 32,749 | -0.16(-1.32%) |
Nov 30, 2017 | 12.48 | 12.68 | 12.12 | 12.12 | 56,319 | -0.32(-2.57%) |
Nov 29, 2017 | 11.88 | 12.52 | 11.88 | 12.44 | 57,616 | +0.60(+5.07%) |
Nov 28, 2017 | 11.44 | 12.04 | 11.44 | 11.84 | 59,609 | +0.40(+3.50%) |
Nov 27, 2017 | 11.54 | 11.28 | 11.44 | 23,023 | +0.16(+1.42%) | |
Nov 24, 2017 | 11.52 | 11.56 | 11.24 | 11.28 | 12,798 | -0.16(-1.40%) |
Nov 22, 2017 | 11.60 | 11.70 | 11.44 | 11.44 | 26,251 | -0.12(-1.04%) |
Nov 21, 2017 | 11.36 | 11.68 | 11.04 | 11.56 | 42,733 | +0.28(+2.48%) |
Nov 20, 2017 | 11.32 | 11.36 | 11.20 | 11.28 | 28,449 | +0.04(+0.36%) |
Nov 17, 2017 | 11.20 | 11.32 | 11.16 | 11.24 | 25,444 | -0.04(-0.35%) |
Nov 16, 2017 | 11.16 | 11.36 | 11.16 | 11.28 | 31,271 | +0.16(+1.44%) |
Nov 15, 2017 | 11.00 | 11.20 | 11.00 | 11.12 | 22,856 | +0.04(+0.36%) |
Nov 14, 2017 | 10.80 | 11.12 | 10.72 | 11.08 | 20,766 | +0.16(+1.47%) |
Nov 13, 2017 | 10.84 | 10.96 | 10.68 | 10.92 | 16,037 | +0.00(+0.00%) |
Nov 10, 2017 | 10.96 | 11.08 | 10.92 | 10.92 | 16,118 | +0.04(+0.37%) |
Nov 09, 2017 | 10.84 | 11.04 | 10.72 | 10.88 | 17,803 | -0.04(-0.37%) |
Nov 08, 2017 | 10.96 | 11.08 | 10.84 | 10.92 | 31,522 | -0.16(-1.44%) |
Nov 07, 2017 | 11.60 | 11.80 | 11.04 | 11.08 | 33,139 | -0.56(-4.81%) |
Nov 06, 2017 | 11.56 | 11.76 | 11.44 | 11.64 | 22,874 | +0.00(+0.00%) |
Nov 03, 2017 | 11.68 | 11.72 | 11.44 | 11.64 | 43,468 | +0.00(+0.00%) |
Nov 02, 2017 | 11.36 | 11.72 | 11.24 | 11.64 | 45,119 | +0.16(+1.39%) |