Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.97 | 12.97 | 12.79 | 12.87 | 162,391 | -0.07(-0.52%) |
Jan 30, 2018 | 13.21 | 13.21 | 12.89 | 12.93 | 161,145 | -0.44(-3.30%) |
Jan 29, 2018 | 13.54 | 13.58 | 13.35 | 13.38 | 386,017 | -0.25(-1.84%) |
Jan 26, 2018 | 13.63 | 13.68 | 13.57 | 13.63 | 602,279 | +0.06(+0.41%) |
Jan 25, 2018 | 13.88 | 13.88 | 13.55 | 13.57 | 169,141 | -0.23(-1.66%) |
Jan 24, 2018 | 13.96 | 13.98 | 13.74 | 13.80 | 216,850 | -0.14(-1.03%) |
Jan 23, 2018 | 13.92 | 13.99 | 13.80 | 13.94 | 462,000 | +0.08(+0.55%) |
Jan 22, 2018 | 13.58 | 13.87 | 13.58 | 13.87 | 128,639 | +0.30(+2.19%) |
Jan 19, 2018 | 13.54 | 13.59 | 13.49 | 13.57 | 116,158 | -0.04(-0.31%) |
Jan 18, 2018 | 13.70 | 13.76 | 13.57 | 13.61 | 209,039 | -0.18(-1.29%) |
Jan 17, 2018 | 13.74 | 13.89 | 13.66 | 13.79 | 103,194 | +0.08(+0.62%) |
Jan 16, 2018 | 13.89 | 13.94 | 13.69 | 13.71 | 360,932 | -0.17(-1.22%) |
Jan 12, 2018 | 13.88 | 13.88 | 13.88 | 0 | +0.10(+0.74%) | |
Jan 11, 2018 | 13.58 | 13.88 | 13.52 | 13.77 | 140,186 | +0.28(+2.11%) |
Jan 10, 2018 | 13.62 | 13.66 | 13.48 | 13.49 | 229,114 | -0.10(-0.72%) |
Jan 09, 2018 | 13.66 | 13.71 | 13.57 | 13.59 | 638,216 | -0.05(-0.37%) |
Jan 08, 2018 | 13.54 | 13.66 | 13.44 | 13.64 | 248,594 | +0.10(+0.72%) |
Jan 05, 2018 | 13.56 | 13.58 | 13.46 | 13.54 | 226,214 | -0.10(-0.75%) |
Jan 04, 2018 | 13.61 | 13.65 | 13.45 | 13.64 | 523,767 | +0.06(+0.41%) |
Jan 03, 2018 | 13.52 | 13.66 | 13.50 | 13.59 | 858,061 | +0.14(+1.01%) |
Jan 02, 2018 | 13.17 | 13.45 | 13.17 | 13.45 | 1,321,589 | +0.31(+2.39%) |
Dec 29, 2017 | 13.14 | 13.14 | 13.14 | 0 | -0.10(-0.77%) | |
Dec 28, 2017 | 13.20 | 13.26 | 13.16 | 13.24 | 106,584 | +0.08(+0.58%) |
Dec 27, 2017 | 13.26 | 13.26 | 13.15 | 13.16 | 126,875 | -0.11(-0.83%) |
Dec 26, 2017 | 13.04 | 13.29 | 13.04 | 13.27 | 241,281 | +0.23(+1.76%) |
Dec 22, 2017 | 12.96 | 13.13 | 12.93 | 13.04 | 320,290 | +0.05(+0.39%) |
Dec 21, 2017 | 12.62 | 13.02 | 12.62 | 12.99 | 275,415 | +0.34(+2.68%) |
Dec 20, 2017 | 12.46 | 12.66 | 12.37 | 12.65 | 287,314 | +0.27(+2.19%) |
Dec 19, 2017 | 12.38 | 12.48 | 12.34 | 12.38 | 136,990 | +0.03(+0.27%) |
Dec 18, 2017 | 12.22 | 12.41 | 12.22 | 12.35 | 107,895 | +0.19(+1.60%) |
Dec 15, 2017 | 12.29 | 12.32 | 12.15 | 12.15 | 199,429 | -0.08(-0.62%) |
Dec 14, 2017 | 12.27 | 12.39 | 12.23 | 12.23 | 83,897 | -0.10(-0.82%) |
Dec 13, 2017 | 12.44 | 12.45 | 12.32 | 12.33 | 80,329 | -0.08(-0.68%) |
Dec 12, 2017 | 12.58 | 12.58 | 12.39 | 12.42 | 82,882 | -0.10(-0.81%) |
Dec 11, 2017 | 12.41 | 12.60 | 12.41 | 12.52 | 124,616 | +0.14(+1.09%) |
Dec 08, 2017 | 12.40 | 12.48 | 12.31 | 12.38 | 128,176 | +0.14(+1.10%) |
Dec 07, 2017 | 12.14 | 12.28 | 12.14 | 12.25 | 137,329 | +0.08(+0.63%) |
Dec 06, 2017 | 12.37 | 12.37 | 12.14 | 12.17 | 145,166 | -0.27(-2.18%) |
Dec 05, 2017 | 12.52 | 12.59 | 12.43 | 12.44 | 216,330 | -0.12(-0.94%) |
Dec 04, 2017 | 12.59 | 12.84 | 12.54 | 12.56 | 152,188 | -0.08(-0.60%) |
Dec 01, 2017 | 12.54 | 12.76 | 12.53 | 12.64 | 386,185 | +0.21(+1.70%) |
Nov 30, 2017 | 12.21 | 12.50 | 12.21 | 12.43 | 157,740 | +0.30(+2.44%) |
Nov 29, 2017 | 12.10 | 12.20 | 12.01 | 12.13 | 138,953 | +0.05(+0.42%) |
Nov 28, 2017 | 12.01 | 12.11 | 11.98 | 12.08 | 102,969 | +0.06(+0.49%) |
Nov 27, 2017 | 12.18 | 12.18 | 12.01 | 12.02 | 47,170 | -0.22(-1.80%) |
Nov 24, 2017 | 12.32 | 12.33 | 12.24 | 12.24 | 34,428 | +0.01(+0.07%) |
Nov 22, 2017 | 12.21 | 12.28 | 12.19 | 12.23 | 160,063 | +0.13(+1.08%) |
Nov 21, 2017 | 12.12 | 12.21 | 12.05 | 12.10 | 198,480 | +0.05(+0.39%) |
Nov 20, 2017 | 12.12 | 12.12 | 11.97 | 12.05 | 95,275 | -0.12(-0.97%) |
Nov 17, 2017 | 12.07 | 12.18 | 12.04 | 12.17 | 415,200 | +0.19(+1.55%) |
Nov 16, 2017 | 11.97 | 12.04 | 11.90 | 11.99 | 293,169 | +0.03(+0.28%) |
Nov 15, 2017 | 11.91 | 12.02 | 11.81 | 11.95 | 110,645 | -0.09(-0.77%) |
Nov 14, 2017 | 12.30 | 12.30 | 12.04 | 12.04 | 118,401 | -0.33(-2.63%) |
Nov 13, 2017 | 12.53 | 12.56 | 12.37 | 12.37 | 98,555 | -0.19(-1.52%) |
Nov 10, 2017 | 12.59 | 12.67 | 12.46 | 12.56 | 250,015 | -0.05(-0.40%) |
Nov 09, 2017 | 12.43 | 12.63 | 12.43 | 12.61 | 150,173 | +0.11(+0.88%) |
Nov 08, 2017 | 12.59 | 12.64 | 12.43 | 12.50 | 124,583 | -0.14(-1.07%) |
Nov 07, 2017 | 12.75 | 12.75 | 12.60 | 12.64 | 143,806 | -0.11(-0.86%) |
Nov 06, 2017 | 12.40 | 12.75 | 12.40 | 12.75 | 203,737 | +0.40(+3.22%) |
Nov 03, 2017 | 12.26 | 12.43 | 12.20 | 12.35 | 172,840 | +0.10(+0.83%) |
Nov 02, 2017 | 12.27 | 12.32 | 12.17 | 12.25 | 241,976 | -0.05(-0.41%) |