Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.15 | 13.25 | 12.95 | 13.15 | 46,521 | +0.05(+0.38%) |
Jan 30, 2018 | 12.90 | 12.90 | 12.90 | 13.10 | 42,561 | +0.05(+0.38%) |
Jan 29, 2018 | 13.10 | 13.25 | 12.95 | 13.05 | 37,820 | -0.20(-1.51%) |
Jan 26, 2018 | 13.00 | 13.25 | 12.75 | 13.25 | 28,892 | +0.30(+2.32%) |
Jan 25, 2018 | 13.10 | 13.12 | 12.75 | 12.95 | 42,758 | -0.05(-0.38%) |
Jan 24, 2018 | 13.00 | 13.10 | 12.90 | 13.00 | 39,187 | -0.05(-0.38%) |
Jan 23, 2018 | 13.20 | 13.20 | 12.97 | 13.05 | 22,561 | -0.20(-1.51%) |
Jan 22, 2018 | 13.15 | 13.25 | 13.05 | 13.25 | 34,470 | +0.10(+0.76%) |
Jan 19, 2018 | 12.80 | 13.25 | 12.80 | 13.15 | 71,452 | +0.30(+2.33%) |
Jan 18, 2018 | 12.90 | 13.00 | 12.75 | 12.85 | 50,215 | +0.05(+0.39%) |
Jan 17, 2018 | 12.60 | 12.90 | 12.60 | 12.80 | 71,918 | +0.20(+1.59%) |
Jan 16, 2018 | 12.80 | 12.88 | 12.55 | 12.60 | 57,102 | -0.20(-1.56%) |
Jan 12, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.10(+0.79%) | |
Jan 11, 2018 | 12.00 | 12.90 | 12.00 | 12.70 | 93,994 | +0.70(+5.83%) |
Jan 10, 2018 | 12.30 | 12.45 | 11.95 | 12.00 | 64,284 | -0.35(-2.83%) |
Jan 09, 2018 | 12.85 | 12.88 | 12.35 | 12.35 | 47,410 | -0.55(-4.26%) |
Jan 08, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 74,868 | -0.10(-0.77%) |
Jan 05, 2018 | 12.95 | 13.10 | 12.50 | 13.00 | 73,607 | +0.10(+0.78%) |
Jan 04, 2018 | 12.30 | 13.20 | 12.05 | 12.90 | 126,830 | +0.25(+1.98%) |
Jan 03, 2018 | 12.45 | 12.83 | 12.35 | 12.65 | 255,978 | +0.15(+1.20%) |
Jan 02, 2018 | 12.60 | 13.02 | 12.40 | 12.50 | 85,323 | -0.10(-0.79%) |
Dec 29, 2017 | 12.60 | 12.60 | 12.60 | 0 | +0.50(+4.13%) | |
Dec 28, 2017 | 12.00 | 12.20 | 11.92 | 12.10 | 31,566 | +0.10(+0.83%) |
Dec 27, 2017 | 12.10 | 12.35 | 11.95 | 12.00 | 29,620 | -0.10(-0.83%) |
Dec 26, 2017 | 12.30 | 12.35 | 12.05 | 12.10 | 15,717 | -0.15(-1.22%) |
Dec 22, 2017 | 12.40 | 12.50 | 12.10 | 12.25 | 40,808 | -0.20(-1.61%) |
Dec 21, 2017 | 12.60 | 12.70 | 12.30 | 12.45 | 34,754 | -0.10(-0.80%) |
Dec 20, 2017 | 12.35 | 12.80 | 11.97 | 12.55 | 43,212 | +0.25(+2.03%) |
Dec 19, 2017 | 12.80 | 12.80 | 12.25 | 12.30 | 46,839 | -0.50(-3.91%) |
Dec 18, 2017 | 12.85 | 13.10 | 12.65 | 12.80 | 51,640 | +0.05(+0.39%) |
Dec 15, 2017 | 12.25 | 12.90 | 12.22 | 12.75 | 115,617 | +0.45(+3.66%) |
Dec 14, 2017 | 12.65 | 12.75 | 12.30 | 12.30 | 37,527 | -0.40(-3.15%) |
Dec 13, 2017 | 11.85 | 12.95 | 11.80 | 12.70 | 79,568 | +0.85(+7.17%) |
Dec 12, 2017 | 11.90 | 12.15 | 11.80 | 11.85 | 66,365 | +0.00(+0.00%) |
Dec 11, 2017 | 11.80 | 11.90 | 11.60 | 11.85 | 121,248 | +0.05(+0.42%) |
Dec 08, 2017 | 11.85 | 12.03 | 11.75 | 11.80 | 39,581 | +0.00(+0.00%) |
Dec 07, 2017 | 11.70 | 11.95 | 11.70 | 11.80 | 42,939 | +0.15(+1.29%) |
Dec 06, 2017 | 11.90 | 12.00 | 11.65 | 11.65 | 44,298 | -0.30(-2.51%) |
Dec 05, 2017 | 12.05 | 12.10 | 11.75 | 11.95 | 32,030 | -0.15(-1.24%) |
Dec 04, 2017 | 12.25 | 12.25 | 12.00 | 12.10 | 99,538 | +0.00(+0.00%) |
Dec 01, 2017 | 12.50 | 12.50 | 11.90 | 12.10 | 38,576 | -0.40(-3.20%) |
Nov 30, 2017 | 12.75 | 12.75 | 12.25 | 12.50 | 120,254 | -0.15(-1.19%) |
Nov 29, 2017 | 12.50 | 12.70 | 12.30 | 12.65 | 113,657 | -0.25(-1.94%) |
Nov 28, 2017 | 12.55 | 12.95 | 12.25 | 12.90 | 68,619 | +0.15(+1.18%) |
Nov 27, 2017 | 12.75 | 12.90 | 12.65 | 12.75 | 42,054 | -0.05(-0.39%) |
Nov 24, 2017 | 12.80 | 12.90 | 12.65 | 12.80 | 11,809 | +0.05(+0.39%) |
Nov 22, 2017 | 13.15 | 13.15 | 12.75 | 12.75 | 48,780 | -0.35(-2.67%) |
Nov 21, 2017 | 13.10 | 13.15 | 13.00 | 13.10 | 63,963 | +0.00(+0.00%) |
Nov 20, 2017 | 12.70 | 13.15 | 12.65 | 13.10 | 40,464 | +0.30(+2.34%) |
Nov 17, 2017 | 12.75 | 12.85 | 12.75 | 12.80 | 61,795 | -0.10(-0.78%) |
Nov 16, 2017 | 12.50 | 13.10 | 12.50 | 12.90 | 55,073 | +0.40(+3.20%) |
Nov 15, 2017 | 12.45 | 12.60 | 12.30 | 12.50 | 39,454 | +0.00(+0.00%) |
Nov 14, 2017 | 12.10 | 12.55 | 12.10 | 12.50 | 35,513 | +0.40(+3.31%) |
Nov 13, 2017 | 12.20 | 12.20 | 11.90 | 12.10 | 60,589 | -0.15(-1.22%) |
Nov 10, 2017 | 11.80 | 12.40 | 11.80 | 12.25 | 51,921 | +0.50(+4.26%) |
Nov 09, 2017 | 11.80 | 12.05 | 11.42 | 11.75 | 43,015 | -0.10(-0.84%) |
Nov 08, 2017 | 12.20 | 12.35 | 11.75 | 11.85 | 57,548 | -0.40(-3.27%) |
Nov 07, 2017 | 12.70 | 12.85 | 12.25 | 12.25 | 69,573 | -0.60(-4.67%) |
Nov 06, 2017 | 13.15 | 13.15 | 12.78 | 12.85 | 72,158 | -0.30(-2.28%) |
Nov 03, 2017 | 13.40 | 13.40 | 13.10 | 13.15 | 42,530 | -0.20(-1.50%) |
Nov 02, 2017 | 13.10 | 13.50 | 12.97 | 13.35 | 48,966 | +0.20(+1.52%) |