Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.89 | 12.99 | 12.69 | 12.73 | 1,043,605 | -0.09(-0.69%) |
Jan 30, 2018 | 13.08 | 13.12 | 13.03 | 12.82 | 1,697,223 | -0.39(-2.93%) |
Jan 29, 2018 | 13.35 | 13.44 | 13.21 | 13.21 | 1,250,162 | -0.22(-1.64%) |
Jan 26, 2018 | 13.53 | 13.55 | 13.33 | 13.43 | 1,125,053 | +0.03(+0.20%) |
Jan 25, 2018 | 13.43 | 13.63 | 13.38 | 13.40 | 1,503,785 | +0.07(+0.53%) |
Jan 24, 2018 | 13.41 | 13.45 | 13.24 | 13.33 | 1,441,479 | -0.05(-0.39%) |
Jan 23, 2018 | 13.59 | 13.65 | 13.30 | 13.39 | 1,400,353 | -0.13(-0.98%) |
Jan 22, 2018 | 13.07 | 13.56 | 13.07 | 13.52 | 2,104,275 | +0.46(+3.51%) |
Jan 19, 2018 | 13.03 | 13.11 | 12.90 | 13.06 | 1,309,913 | +0.00(+0.00%) |
Jan 18, 2018 | 13.27 | 13.32 | 13.02 | 13.06 | 1,807,052 | -0.18(-1.33%) |
Jan 17, 2018 | 13.33 | 13.33 | 13.07 | 13.24 | 1,227,124 | +0.00(+0.00%) |
Jan 16, 2018 | 13.48 | 13.70 | 13.24 | 13.24 | 1,725,650 | -0.16(-1.18%) |
Jan 12, 2018 | 13.40 | 13.40 | 13.40 | 0 | +0.11(+0.80%) | |
Jan 11, 2018 | 12.84 | 13.30 | 12.78 | 13.29 | 1,904,984 | +0.33(+2.58%) |
Jan 10, 2018 | 12.86 | 12.96 | 2,088,838 | -0.10(-0.74%) | ||
Jan 09, 2018 | 13.06 | 13.10 | 12.86 | 13.05 | 1,261,428 | -0.01(-0.07%) |
Jan 08, 2018 | 13.14 | 13.19 | 12.96 | 13.06 | 1,783,528 | -0.09(-0.67%) |
Jan 05, 2018 | 13.25 | 13.31 | 12.97 | 13.15 | 1,236,919 | -0.14(-1.06%) |
Jan 04, 2018 | 13.05 | 13.41 | 12.91 | 13.29 | 1,731,254 | +0.32(+2.44%) |
Jan 03, 2018 | 12.64 | 13.14 | 12.59 | 12.97 | 2,691,423 | +0.42(+3.37%) |
Jan 02, 2018 | 12.26 | 12.80 | 12.19 | 12.55 | 1,719,433 | +0.39(+3.19%) |
Dec 29, 2017 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.21 | 12.49 | 12.14 | 12.16 | 2,293,068 | -0.02(-0.15%) |
Dec 27, 2017 | 12.33 | 12.54 | 12.20 | 12.18 | 1,450,549 | -0.13(-1.07%) |
Dec 26, 2017 | 12.15 | 12.34 | 12.08 | 12.31 | 1,585,180 | +0.15(+1.23%) |
Dec 22, 2017 | 12.15 | 12.34 | 12.07 | 12.16 | 1,433,539 | -0.05(-0.43%) |
Dec 21, 2017 | 12.24 | 12.48 | 12.20 | 12.22 | 1,226,401 | -0.11(-0.93%) |
Dec 20, 2017 | 12.49 | 12.52 | 12.16 | 12.33 | 1,526,340 | -0.15(-1.20%) |
Dec 19, 2017 | 12.90 | 12.93 | 12.45 | 12.48 | 2,691,422 | -0.43(-3.34%) |
Dec 18, 2017 | 12.76 | 13.27 | 12.71 | 12.91 | 3,473,058 | +0.18(+1.38%) |
Dec 15, 2017 | 12.93 | 12.93 | 12.68 | 12.73 | 3,697,232 | -0.11(-0.89%) |
Dec 14, 2017 | 12.81 | 13.16 | 12.79 | 12.85 | 3,032,298 | +0.02(+0.14%) |
Dec 13, 2017 | 12.74 | 12.90 | 12.54 | 12.83 | 1,981,636 | +0.07(+0.55%) |
Dec 12, 2017 | 12.74 | 12.77 | 12.59 | 12.76 | 2,140,510 | +0.04(+0.28%) |
Dec 11, 2017 | 12.49 | 12.80 | 12.49 | 12.73 | 2,583,828 | +0.23(+1.83%) |
Dec 08, 2017 | 12.58 | 12.75 | 12.38 | 12.50 | 1,645,520 | +0.04(+0.35%) |
Dec 07, 2017 | 12.19 | 12.59 | 11.93 | 12.45 | 1,219,366 | +0.23(+1.87%) |
Dec 06, 2017 | 12.32 | 12.35 | 11.96 | 12.22 | 1,516,822 | -0.18(-1.42%) |
Dec 05, 2017 | 12.61 | 12.70 | 12.37 | 12.40 | 1,274,247 | -0.25(-1.95%) |
Dec 04, 2017 | 13.07 | 13.14 | 12.55 | 12.65 | 2,498,145 | -0.36(-2.78%) |
Dec 01, 2017 | 12.96 | 13.08 | 12.67 | 13.01 | 2,632,006 | +0.13(+1.03%) |
Nov 30, 2017 | 11.35 | 13.07 | 11.35 | 12.88 | 6,247,776 | +1.03(+8.70%) |
Nov 29, 2017 | 11.38 | 11.94 | 11.36 | 11.85 | 4,882,900 | +0.48(+4.18%) |
Nov 28, 2017 | 11.07 | 11.41 | 10.79 | 11.37 | 3,482,347 | +0.29(+2.62%) |
Nov 27, 2017 | 11.47 | 11.53 | 11.03 | 11.08 | 2,211,150 | -0.49(-4.26%) |
Nov 24, 2017 | 11.62 | 11.75 | 11.55 | 11.57 | 1,002,657 | -0.01(-0.08%) |
Nov 22, 2017 | 11.37 | 11.58 | 11.28 | 11.58 | 2,559,591 | +0.26(+2.33%) |
Nov 21, 2017 | 11.72 | 11.76 | 11.18 | 11.32 | 4,837,918 | -0.37(-3.17%) |
Nov 20, 2017 | 12.16 | 12.16 | 11.60 | 11.69 | 3,058,882 | -0.48(-3.91%) |
Nov 17, 2017 | 12.24 | 12.38 | 12.07 | 12.16 | 2,124,383 | -0.11(-0.86%) |
Nov 16, 2017 | 12.07 | 12.35 | 12.04 | 12.27 | 1,848,861 | +0.22(+1.83%) |
Nov 15, 2017 | 12.32 | 12.37 | 12.00 | 12.05 | 2,089,193 | -0.39(-3.12%) |
Nov 14, 2017 | 12.29 | 12.51 | 12.25 | 12.44 | 2,533,539 | +0.08(+0.64%) |
Nov 13, 2017 | 12.54 | 12.61 | 12.29 | 12.36 | 1,794,287 | -0.25(-1.96%) |
Nov 10, 2017 | 12.73 | 12.82 | 12.52 | 12.60 | 1,079,502 | -0.17(-1.31%) |
Nov 09, 2017 | 12.66 | 12.88 | 12.59 | 12.77 | 1,594,918 | -0.01(-0.07%) |
Nov 08, 2017 | 12.95 | 12.99 | 12.71 | 12.78 | 1,510,497 | -0.17(-1.29%) |
Nov 07, 2017 | 12.86 | 13.01 | 12.80 | 12.95 | 1,628,636 | +0.04(+0.27%) |
Nov 06, 2017 | 12.86 | 12.96 | 12.57 | 12.91 | 1,439,101 | +0.10(+0.76%) |
Nov 03, 2017 | 12.73 | 12.93 | 12.56 | 12.81 | 1,913,981 | +0.11(+0.88%) |
Nov 02, 2017 | 13.25 | 13.25 | 12.53 | 12.70 | 1,833,305 | -0.55(-4.15%) |