Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.46 | 13.58 | 13.05 | 13.19 | 224,545 | -0.14(-1.07%) |
Jan 30, 2018 | 13.27 | 13.34 | 13.27 | 13.33 | 250,593 | +0.04(+0.30%) |
Jan 29, 2018 | 13.51 | 13.51 | 13.10 | 13.29 | 414,190 | -0.28(-2.10%) |
Jan 26, 2018 | 13.65 | 13.75 | 13.41 | 13.57 | 410,746 | +0.03(+0.23%) |
Jan 25, 2018 | 13.98 | 14.06 | 13.28 | 13.54 | 623,230 | -0.34(-2.45%) |
Jan 24, 2018 | 14.24 | 14.36 | 13.82 | 13.88 | 384,190 | -0.48(-3.35%) |
Jan 23, 2018 | 14.44 | 14.82 | 14.29 | 14.36 | 529,635 | -0.07(-0.49%) |
Jan 22, 2018 | 14.13 | 14.51 | 14.07 | 14.44 | 511,226 | +0.38(+2.70%) |
Jan 19, 2018 | 14.48 | 14.55 | 13.87 | 14.06 | 695,830 | -0.23(-1.60%) |
Jan 18, 2018 | 13.63 | 14.69 | 13.48 | 14.29 | 1,100,058 | +0.67(+4.93%) |
Jan 17, 2018 | 13.20 | 13.80 | 13.00 | 13.61 | 621,505 | +0.53(+4.05%) |
Jan 16, 2018 | 13.06 | 13.22 | 12.85 | 13.08 | 445,986 | +0.03(+0.24%) |
Jan 12, 2018 | 13.05 | 13.05 | 13.05 | 0 | -0.33(-2.48%) | |
Jan 11, 2018 | 13.46 | 13.47 | 13.16 | 13.38 | 381,852 | +0.00(+0.00%) |
Jan 10, 2018 | 13.04 | 13.63 | 13.01 | 13.38 | 422,296 | +0.34(+2.60%) |
Jan 09, 2018 | 13.26 | 13.36 | 12.53 | 13.05 | 988,699 | -0.24(-1.84%) |
Jan 08, 2018 | 13.75 | 13.77 | 13.20 | 13.29 | 462,192 | -0.24(-1.81%) |
Jan 05, 2018 | 13.28 | 13.83 | 13.27 | 13.54 | 607,693 | +0.30(+2.27%) |
Jan 04, 2018 | 13.75 | 13.83 | 13.20 | 13.23 | 881,072 | -0.39(-2.84%) |
Jan 03, 2018 | 13.53 | 14.00 | 13.08 | 13.62 | 1,128,134 | +0.03(+0.23%) |
Jan 02, 2018 | 13.69 | 14.46 | 13.46 | 13.59 | 3,396,817 | -0.10(-0.75%) |
Dec 29, 2017 | 13.69 | 13.69 | 13.69 | 0 | +1.67(+13.86%) | |
Dec 28, 2017 | 11.32 | 12.16 | 10.86 | 12.03 | 2,786,194 | +0.96(+8.71%) |
Dec 27, 2017 | 11.05 | 11.20 | 10.94 | 11.06 | 504,371 | +0.02(+0.14%) |
Dec 26, 2017 | 11.16 | 11.35 | 10.94 | 11.05 | 276,032 | -0.15(-1.34%) |
Dec 22, 2017 | 11.62 | 11.62 | 11.09 | 11.20 | 320,457 | -0.50(-4.26%) |
Dec 21, 2017 | 12.48 | 12.63 | 11.55 | 11.69 | 806,116 | -0.47(-3.90%) |
Dec 20, 2017 | 11.53 | 12.35 | 11.39 | 12.17 | 814,362 | +0.63(+5.48%) |
Dec 19, 2017 | 11.37 | 11.69 | 11.37 | 11.54 | 207,841 | +0.13(+1.11%) |
Dec 18, 2017 | 11.32 | 11.46 | 11.23 | 11.41 | 203,932 | +0.14(+1.26%) |
Dec 15, 2017 | 11.13 | 11.44 | 11.09 | 11.27 | 572,448 | +0.13(+1.21%) |
Dec 14, 2017 | 10.94 | 11.14 | 10.90 | 11.13 | 187,461 | +0.17(+1.51%) |
Dec 13, 2017 | 11.21 | 11.24 | 10.82 | 10.97 | 245,764 | -0.17(-1.56%) |
Dec 12, 2017 | 11.23 | 11.29 | 11.10 | 11.14 | 187,106 | -0.12(-1.05%) |
Dec 11, 2017 | 11.29 | 11.46 | 11.17 | 11.26 | 284,348 | +0.13(+1.14%) |
Dec 08, 2017 | 11.35 | 11.35 | 11.04 | 11.13 | 254,978 | -0.14(-1.26%) |
Dec 07, 2017 | 11.01 | 11.28 | 11.00 | 11.28 | 243,850 | +0.27(+2.44%) |
Dec 06, 2017 | 10.88 | 11.02 | 10.85 | 11.01 | 135,274 | +0.10(+0.94%) |
Dec 05, 2017 | 11.13 | 11.21 | 10.80 | 10.90 | 232,057 | -0.24(-2.13%) |
Dec 04, 2017 | 11.28 | 11.38 | 10.91 | 11.14 | 753,304 | -0.10(-0.91%) |
Dec 01, 2017 | 11.69 | 11.81 | 11.18 | 11.24 | 436,379 | -0.40(-3.39%) |
Nov 30, 2017 | 12.39 | 12.55 | 11.50 | 11.64 | 670,896 | -0.70(-5.64%) |
Nov 29, 2017 | 12.56 | 12.75 | 12.22 | 12.33 | 296,912 | -0.24(-1.89%) |
Nov 28, 2017 | 12.65 | 12.72 | 12.47 | 12.57 | 151,698 | +0.01(+0.06%) |
Nov 27, 2017 | 12.99 | 13.27 | 12.52 | 12.56 | 352,398 | -0.43(-3.34%) |
Nov 24, 2017 | 12.58 | 13.20 | 12.51 | 13.00 | 373,909 | +0.48(+3.85%) |
Nov 22, 2017 | 12.77 | 12.93 | 12.35 | 12.52 | 397,719 | -0.12(-0.94%) |
Nov 21, 2017 | 12.75 | 13.27 | 12.52 | 12.63 | 610,087 | -0.03(-0.25%) |
Nov 20, 2017 | 13.38 | 13.38 | 12.62 | 12.67 | 384,624 | -0.75(-5.60%) |
Nov 17, 2017 | 13.46 | 13.53 | 13.05 | 13.42 | 385,895 | -0.24(-1.79%) |
Nov 16, 2017 | 13.69 | 14.10 | 13.20 | 13.66 | 709,979 | +0.32(+2.37%) |
Nov 15, 2017 | 13.35 | 13.42 | 13.06 | 13.35 | 192,220 | -0.01(-0.06%) |
Nov 14, 2017 | 13.05 | 13.51 | 13.04 | 13.35 | 203,209 | +0.29(+2.24%) |
Nov 13, 2017 | 13.03 | 13.31 | 12.64 | 13.06 | 273,959 | -0.16(-1.20%) |
Nov 10, 2017 | 13.27 | 13.31 | 13.12 | 13.22 | 168,876 | -0.09(-0.65%) |
Nov 09, 2017 | 13.12 | 13.35 | 13.10 | 13.31 | 96,795 | +0.18(+1.39%) |
Nov 08, 2017 | 13.31 | 13.43 | 13.12 | 13.12 | 144,838 | -0.25(-1.89%) |
Nov 07, 2017 | 13.46 | 13.54 | 13.29 | 13.38 | 149,150 | -0.04(-0.29%) |
Nov 06, 2017 | 13.38 | 13.47 | 13.20 | 13.42 | 240,281 | +0.06(+0.47%) |
Nov 03, 2017 | 13.21 | 13.38 | 13.13 | 13.35 | 139,414 | +0.08(+0.60%) |
Nov 02, 2017 | 13.63 | 13.63 | 13.07 | 13.27 | 222,942 | -0.36(-2.61%) |