Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.20 | 11.39 | 11.18 | 11.39 | 2,532,024 | +0.24(+2.19%) |
Jan 30, 2018 | 11.24 | 11.28 | 11.14 | 11.15 | 2,401,310 | -0.15(-1.30%) |
Jan 29, 2018 | 11.39 | 11.43 | 11.24 | 11.30 | 1,475,276 | -0.13(-1.16%) |
Jan 26, 2018 | 11.66 | 11.68 | 11.40 | 11.43 | 2,244,916 | -0.22(-1.86%) |
Jan 25, 2018 | 11.63 | 11.67 | 11.56 | 11.65 | 1,470,496 | +0.01(+0.12%) |
Jan 24, 2018 | 11.73 | 11.76 | 11.59 | 11.63 | 3,555,027 | -0.10(-0.83%) |
Jan 23, 2018 | 11.62 | 11.74 | 11.54 | 11.73 | 3,031,923 | +0.15(+1.33%) |
Jan 22, 2018 | 11.44 | 11.60 | 11.43 | 11.58 | 2,866,803 | +0.14(+1.22%) |
Jan 19, 2018 | 11.39 | 11.47 | 11.34 | 11.44 | 3,315,994 | +0.02(+0.18%) |
Jan 18, 2018 | 11.49 | 11.53 | 11.33 | 11.42 | 2,198,778 | -0.12(-1.03%) |
Jan 17, 2018 | 11.39 | 11.58 | 11.34 | 11.53 | 2,810,898 | +0.16(+1.41%) |
Jan 16, 2018 | 11.46 | 11.63 | 11.37 | 11.37 | 2,811,822 | -0.05(-0.43%) |
Jan 12, 2018 | 11.42 | 11.42 | 11.42 | 0 | -0.17(-1.51%) | |
Jan 11, 2018 | 11.70 | 11.79 | 11.59 | 11.60 | 1,855,899 | -0.10(-0.90%) |
Jan 10, 2018 | 11.84 | 11.84 | 11.61 | 11.70 | 2,103,147 | -0.17(-1.47%) |
Jan 09, 2018 | 12.16 | 12.17 | 11.86 | 11.88 | 2,425,679 | -0.30(-2.47%) |
Jan 08, 2018 | 12.16 | 12.23 | 12.10 | 12.18 | 1,281,113 | +0.02(+0.17%) |
Jan 05, 2018 | 12.31 | 12.31 | 12.08 | 12.16 | 1,655,996 | -0.07(-0.57%) |
Jan 04, 2018 | 12.46 | 12.21 | 12.23 | 2,124,241 | -0.20(-1.63%) | |
Jan 03, 2018 | 12.43 | 12.58 | 12.33 | 12.43 | 2,015,129 | -0.01(-0.06%) |
Jan 02, 2018 | 12.41 | 12.48 | 12.32 | 12.44 | 2,227,820 | +0.02(+0.17%) |
Dec 29, 2017 | 12.42 | 12.42 | 12.42 | 0 | -0.02(-0.17%) | |
Dec 28, 2017 | 12.42 | 12.45 | 12.30 | 12.44 | 2,106,335 | +0.01(+0.06%) |
Dec 27, 2017 | 12.46 | 12.48 | 12.37 | 12.43 | 1,426,784 | +0.03(+0.22%) |
Dec 26, 2017 | 12.18 | 12.45 | 12.18 | 12.40 | 2,407,999 | +0.18(+1.47%) |
Dec 22, 2017 | 12.18 | 12.29 | 12.17 | 12.22 | 1,686,273 | +0.05(+0.40%) |
Dec 21, 2017 | 12.28 | 12.31 | 12.13 | 12.17 | 1,463,643 | -0.10(-0.79%) |
Dec 20, 2017 | 12.55 | 12.63 | 12.27 | 12.27 | 2,403,999 | -0.32(-2.52%) |
Dec 19, 2017 | 12.99 | 13.08 | 12.48 | 12.59 | 6,590,964 | -0.47(-3.59%) |
Dec 18, 2017 | 12.99 | 13.13 | 12.96 | 13.06 | 2,866,988 | +0.17(+1.34%) |
Dec 15, 2017 | 12.81 | 12.93 | 12.73 | 12.88 | 3,386,136 | +0.19(+1.52%) |
Dec 14, 2017 | 12.71 | 12.79 | 12.66 | 12.69 | 2,842,405 | -0.05(-0.38%) |
Dec 13, 2017 | 12.53 | 12.83 | 12.53 | 12.74 | 3,930,281 | +0.24(+1.93%) |
Dec 12, 2017 | 12.44 | 12.57 | 12.42 | 12.50 | 2,595,834 | +0.05(+0.39%) |
Dec 11, 2017 | 12.47 | 12.50 | 12.40 | 12.45 | 2,531,576 | +0.01(+0.11%) |
Dec 08, 2017 | 12.37 | 12.50 | 12.37 | 12.44 | 1,410,942 | +0.00(+0.00%) |
Dec 07, 2017 | 12.36 | 12.43 | 12.29 | 1,134,348 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.28 | 12.38 | 12.23 | 12.35 | 1,342,608 | +0.03(+0.22%) |
Dec 05, 2017 | 12.36 | 12.42 | 12.30 | 12.32 | 1,329,132 | -0.01(-0.06%) |
Dec 04, 2017 | 12.44 | 12.49 | 12.32 | 12.33 | 1,223,843 | -0.08(-0.67%) |
Dec 01, 2017 | 12.36 | 12.47 | 12.29 | 12.41 | 1,550,515 | +0.08(+0.62%) |
Nov 30, 2017 | 12.51 | 12.54 | 12.32 | 12.33 | 2,207,630 | -0.19(-1.49%) |
Nov 29, 2017 | 12.71 | 12.74 | 12.49 | 12.52 | 2,432,983 | -0.21(-1.68%) |
Nov 28, 2017 | 12.73 | 12.77 | 12.67 | 12.73 | 1,956,494 | -0.01(-0.05%) |
Nov 27, 2017 | 12.72 | 12.78 | 12.68 | 12.74 | 1,609,160 | +0.01(+0.05%) |
Nov 24, 2017 | 12.69 | 12.74 | 12.65 | 12.73 | 790,070 | +0.05(+0.38%) |
Nov 22, 2017 | 12.65 | 12.73 | 12.59 | 12.68 | 1,473,206 | +0.01(+0.05%) |
Nov 21, 2017 | 12.61 | 12.68 | 12.57 | 12.68 | 1,330,367 | +0.13(+1.04%) |
Nov 20, 2017 | 12.60 | 12.63 | 12.48 | 12.55 | 1,303,311 | -0.01(-0.11%) |
Nov 17, 2017 | 12.48 | 12.57 | 12.47 | 12.56 | 1,297,474 | +0.03(+0.28%) |
Nov 16, 2017 | 12.39 | 12.59 | 12.31 | 12.53 | 1,808,416 | +0.11(+0.89%) |
Nov 15, 2017 | 12.52 | 12.52 | 12.40 | 12.42 | 1,603,855 | -0.14(-1.10%) |
Nov 14, 2017 | 12.50 | 12.62 | 12.46 | 12.55 | 1,801,920 | +0.01(+0.11%) |
Nov 13, 2017 | 12.61 | 12.66 | 12.50 | 12.54 | 1,393,792 | -0.08(-0.66%) |
Nov 10, 2017 | 12.41 | 12.65 | 12.39 | 12.62 | 1,682,349 | +0.14(+1.11%) |
Nov 09, 2017 | 12.43 | 12.55 | 12.43 | 12.48 | 1,727,537 | +0.06(+0.44%) |
Nov 08, 2017 | 12.20 | 12.47 | 12.18 | 12.43 | 2,562,116 | +0.23(+1.87%) |
Nov 07, 2017 | 12.15 | 12.20 | 12.06 | 12.20 | 2,539,275 | +0.06(+0.45%) |
Nov 06, 2017 | 12.24 | 12.33 | 12.10 | 12.15 | 2,401,532 | +0.18(+1.50%) |
Nov 03, 2017 | 11.90 | 12.22 | 11.90 | 11.97 | 1,931,520 | -0.12(-1.03%) |
Nov 02, 2017 | 12.04 | 12.19 | 12.00 | 12.09 | 2,882,062 | +0.10(+0.81%) |