Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.64 | 11.74 | 11.26 | 11.68 | 4,077 | +0.05(+0.43%) |
Jan 30, 2018 | 11.81 | 11.63 | 11.63 | 2,280 | -0.18(-1.52%) | |
Jan 29, 2018 | 11.68 | 11.81 | 11.66 | 11.81 | 876 | +0.12(+1.03%) |
Jan 26, 2018 | 11.62 | 11.85 | 11.62 | 11.69 | 1,797 | +0.06(+0.52%) |
Jan 25, 2018 | 11.66 | 11.66 | 11.50 | 11.63 | 5,281 | -0.08(-0.68%) |
Jan 24, 2018 | 11.82 | 11.84 | 11.70 | 11.71 | 2,466 | -0.22(-1.84%) |
Jan 23, 2018 | 12.15 | 12.15 | 11.84 | 11.93 | 7,793 | -0.17(-1.40%) |
Jan 22, 2018 | 12.44 | 12.44 | 12.10 | 12.10 | 5,625 | -0.39(-3.12%) |
Jan 19, 2018 | 12.56 | 12.56 | 12.41 | 12.49 | 4,562 | -0.01(-0.08%) |
Jan 18, 2018 | 12.47 | 12.99 | 12.44 | 12.50 | 12,225 | +0.01(+0.08%) |
Jan 17, 2018 | 12.85 | 12.88 | 12.40 | 12.49 | 9,514 | -0.50(-3.85%) |
Jan 16, 2018 | 12.90 | 14.50 | 12.70 | 12.99 | 81,703 | -0.01(-0.08%) |
Jan 12, 2018 | 13.00 | 13.00 | 13.00 | 0 | -1.00(-7.14%) | |
Jan 11, 2018 | 14.75 | 14.75 | 13.50 | 14.00 | 3,403 | -0.36(-2.51%) |
Jan 10, 2018 | 13.82 | 14.28 | 13.82 | 14.36 | 17,728 | +0.96(+7.16%) |
Jan 09, 2018 | 13.51 | 13.80 | 13.40 | 13.40 | 1,419 | +0.14(+1.06%) |
Jan 08, 2018 | 13.70 | 13.95 | 13.18 | 13.26 | 3,876 | -0.49(-3.56%) |
Jan 05, 2018 | 13.60 | 14.52 | 13.19 | 13.75 | 32,818 | +0.29(+2.17%) |
Jan 04, 2018 | 13.95 | 13.95 | 13.16 | 13.46 | 2,452 | +0.37(+2.81%) |
Jan 03, 2018 | 13.50 | 13.84 | 13.09 | 13.09 | 8,904 | -0.38(-2.82%) |
Jan 02, 2018 | 13.34 | 13.50 | 13.34 | 13.47 | 1,012 | +0.05(+0.37%) |
Dec 29, 2017 | 13.42 | 13.42 | 13.42 | 0 | +0.17(+1.28%) | |
Dec 28, 2017 | 13.41 | 13.41 | 13.25 | 13.25 | 1,649 | +0.77(+6.14%) |
Dec 27, 2017 | 12.94 | 13.10 | 12.48 | 12.48 | 7,206 | -0.39(-2.99%) |
Dec 26, 2017 | 12.61 | 12.99 | 12.61 | 12.87 | 1,544 | +0.04(+0.32%) |
Dec 22, 2017 | 12.31 | 12.95 | 12.31 | 12.83 | 2,505 | -0.16(-1.25%) |
Dec 21, 2017 | 12.33 | 12.99 | 12.33 | 12.99 | 1,067 | +0.14(+1.06%) |
Dec 20, 2017 | 12.85 | 13.00 | 13.00 | 12.85 | 1,707 | -0.15(-1.13%) |
Dec 19, 2017 | 12.59 | 13.00 | 12.56 | 13.00 | 9,022 | +0.44(+3.50%) |
Dec 18, 2017 | 12.48 | 12.56 | 12.33 | 12.56 | 2,593 | +0.13(+1.05%) |
Dec 15, 2017 | 12.40 | 12.63 | 12.40 | 12.43 | 1,954 | -0.22(-1.74%) |
Dec 14, 2017 | 12.55 | 12.82 | 12.31 | 12.65 | 5,159 | +0.06(+0.48%) |
Dec 13, 2017 | 12.63 | 12.63 | 12.48 | 12.59 | 2,836 | +0.00(+0.00%) |
Dec 12, 2017 | 12.47 | 12.70 | 12.44 | 12.59 | 8,594 | +0.22(+1.78%) |
Dec 11, 2017 | 12.44 | 12.44 | 12.33 | 12.37 | 1,535 | +0.05(+0.41%) |
Dec 08, 2017 | 12.32 | 12.32 | 12.32 | 12.32 | 637 | -0.04(-0.35%) |
Dec 07, 2017 | 12.36 | 12.36 | 12.36 | 12.36 | 937 | -0.02(-0.14%) |
Dec 06, 2017 | 12.41 | 12.46 | 12.17 | 12.38 | 10,695 | +0.13(+1.09%) |
Dec 05, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 356 | -0.00(-0.03%) |
Dec 04, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 285 | -0.15(-1.22%) |
Dec 01, 2017 | 12.40 | 12.51 | 12.55 | 12.40 | 3,375 | -0.15(-1.18%) |
Nov 30, 2017 | 12.33 | 12.55 | 12.00 | 12.55 | 5,860 | +0.14(+1.12%) |
Nov 29, 2017 | 13.15 | 13.49 | 12.40 | 12.41 | 61,707 | -0.34(-2.67%) |
Nov 28, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 5,620 | -0.31(-2.41%) |
Nov 27, 2017 | 13.00 | 13.18 | 13.00 | 13.06 | 3,662 | -0.34(-2.50%) |
Nov 24, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 141 | +0.26(+1.95%) |
Nov 22, 2017 | 13.14 | 13.14 | 13.00 | 13.14 | 1,677 | +0.18(+1.42%) |
Nov 21, 2017 | 12.99 | 13.50 | 12.96 | 12.96 | 2,625 | -0.01(-0.08%) |
Nov 20, 2017 | 12.69 | 13.05 | 12.69 | 12.97 | 5,066 | -0.03(-0.23%) |
Nov 17, 2017 | 12.65 | 13.00 | 12.65 | 13.00 | 4,801 | +0.10(+0.78%) |
Nov 16, 2017 | 12.77 | 12.90 | 12.57 | 12.90 | 4,552 | +0.21(+1.65%) |
Nov 15, 2017 | 12.65 | 12.87 | 12.53 | 12.69 | 8,137 | +0.10(+0.79%) |
Nov 14, 2017 | 12.68 | 12.80 | 12.50 | 12.59 | 3,986 | -0.13(-1.02%) |
Nov 13, 2017 | 12.54 | 12.80 | 12.45 | 12.72 | 5,770 | +0.10(+0.79%) |
Nov 10, 2017 | 13.01 | 13.01 | 12.61 | 12.62 | 4,647 | -0.24(-1.84%) |
Nov 09, 2017 | 12.68 | 12.88 | 12.68 | 12.86 | 2,926 | -0.06(-0.49%) |
Nov 08, 2017 | 12.86 | 12.92 | 12.75 | 12.92 | 1,612 | +0.12(+0.90%) |
Nov 07, 2017 | 12.79 | 13.15 | 12.72 | 12.80 | 7,890 | +0.05(+0.43%) |
Nov 06, 2017 | 12.49 | 13.06 | 12.49 | 12.75 | 6,849 | +0.39(+3.16%) |
Nov 03, 2017 | 12.70 | 12.85 | 12.36 | 12.36 | 9,557 | -0.24(-1.90%) |
Nov 02, 2017 | 13.06 | 13.06 | 12.36 | 12.60 | 6,299 | -0.46(-3.52%) |