Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.55 | 13.78 | 13.55 | 13.70 | 4,936 | +0.25(+1.86%) |
Jan 30, 2018 | 12.85 | 13.75 | 14.05 | 13.45 | 4,386 | -0.60(-4.27%) |
Jan 29, 2018 | 13.95 | 14.10 | 13.90 | 14.05 | 3,428 | +0.05(+0.36%) |
Jan 26, 2018 | 14.13 | 14.15 | 13.90 | 14.00 | 3,576 | +0.10(+0.72%) |
Jan 25, 2018 | 13.70 | 14.00 | 13.70 | 13.90 | 12,818 | +0.25(+1.83%) |
Jan 24, 2018 | 13.50 | 13.75 | 13.35 | 13.65 | 17,031 | +0.25(+1.87%) |
Jan 23, 2018 | 13.25 | 13.45 | 13.20 | 13.40 | 9,421 | +0.25(+1.90%) |
Jan 22, 2018 | 13.05 | 13.15 | 13.05 | 13.15 | 1,684 | +0.10(+0.77%) |
Jan 19, 2018 | 13.59 | 13.59 | 13.05 | 13.05 | 2,648 | -0.10(-0.76%) |
Jan 18, 2018 | 12.75 | 13.38 | 12.75 | 13.15 | 5,202 | +0.20(+1.54%) |
Jan 17, 2018 | 13.15 | 13.85 | 13.05 | 12.95 | 34,294 | -0.55(-4.07%) |
Jan 16, 2018 | 13.70 | 13.70 | 13.35 | 13.50 | 7,685 | -0.25(-1.82%) |
Jan 12, 2018 | 13.75 | 13.75 | 13.75 | 0 | -0.15(-1.06%) | |
Jan 11, 2018 | 14.05 | 14.05 | 14.05 | 13.90 | 2,014 | -0.00(-0.01%) |
Jan 10, 2018 | 13.85 | 14.05 | 13.85 | 13.90 | 1,559 | +0.10(+0.72%) |
Jan 09, 2018 | 13.55 | 14.12 | 13.55 | 13.80 | 6,370 | +0.33(+2.45%) |
Jan 08, 2018 | 13.30 | 13.70 | 13.30 | 13.47 | 3,226 | +0.10(+0.71%) |
Jan 05, 2018 | 13.50 | 13.58 | 13.22 | 13.38 | 4,756 | -0.18(-1.29%) |
Jan 04, 2018 | 13.25 | 13.55 | 13.10 | 13.55 | 3,211 | +0.00(+0.00%) |
Jan 03, 2018 | 13.25 | 13.55 | 13.25 | 13.55 | 790 | +0.10(+0.74%) |
Jan 02, 2018 | 13.38 | 13.50 | 13.38 | 13.45 | 3,215 | +0.05(+0.37%) |
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.30 | 13.70 | 13.12 | 13.50 | 4,829 | +0.10(+0.75%) |
Dec 27, 2017 | 12.75 | 13.40 | 12.75 | 13.40 | 12,816 | +0.65(+5.10%) |
Dec 26, 2017 | 13.18 | 13.70 | 12.30 | 12.75 | 52,570 | -0.75(-5.56%) |
Dec 22, 2017 | 13.20 | 13.70 | 13.20 | 13.50 | 5,769 | +0.30(+2.27%) |
Dec 21, 2017 | 13.00 | 13.20 | 12.90 | 13.20 | 10,824 | +0.21(+1.64%) |
Dec 20, 2017 | 12.90 | 13.15 | 12.90 | 12.99 | 40,964 | +0.09(+0.68%) |
Dec 19, 2017 | 12.95 | 12.95 | 12.65 | 12.90 | 5,153 | +0.05(+0.39%) |
Dec 18, 2017 | 12.80 | 13.18 | 12.55 | 12.85 | 3,705 | -0.05(-0.39%) |
Dec 15, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 20,460 | -0.05(-0.39%) |
Dec 14, 2017 | 13.45 | 13.45 | 12.60 | 12.95 | 8,547 | -0.05(-0.38%) |
Dec 13, 2017 | 13.00 | 13.00 | 12.71 | 13.00 | 10,885 | +0.15(+1.17%) |
Dec 12, 2017 | 12.90 | 13.05 | 12.75 | 12.85 | 8,986 | -0.15(-1.15%) |
Dec 11, 2017 | 12.75 | 13.05 | 12.75 | 13.00 | 14,214 | +0.30(+2.36%) |
Dec 08, 2017 | 12.95 | 13.00 | 12.40 | 12.70 | 9,267 | +0.10(+0.79%) |
Dec 07, 2017 | 12.50 | 12.60 | 12.40 | 12.60 | 3,226 | +0.20(+1.61%) |
Dec 06, 2017 | 12.70 | 12.70 | 11.88 | 12.40 | 3,526 | -0.30(-2.36%) |
Dec 05, 2017 | 12.40 | 12.70 | 12.15 | 12.70 | 7,926 | -0.10(-0.78%) |
Dec 04, 2017 | 13.00 | 12.60 | 12.80 | 5,743 | -0.20(-1.54%) | |
Dec 01, 2017 | 12.95 | 13.07 | 12.85 | 13.00 | 7,469 | -0.10(-0.76%) |
Nov 30, 2017 | 13.18 | 13.35 | 12.90 | 13.10 | 23,033 | +0.25(+1.95%) |
Nov 29, 2017 | 13.15 | 13.15 | 12.85 | 12.85 | 9,923 | -0.05(-0.39%) |
Nov 28, 2017 | 12.95 | 13.12 | 12.75 | 12.90 | 8,240 | -0.10(-0.77%) |
Nov 27, 2017 | 13.00 | 13.10 | 12.90 | 13.00 | 12,723 | +0.05(+0.39%) |
Nov 24, 2017 | 13.00 | 13.40 | 12.90 | 12.95 | 15,558 | +0.00(+0.00%) |
Nov 22, 2017 | 13.00 | 13.30 | 12.95 | 12.95 | 22,521 | +0.00(+0.00%) |
Nov 21, 2017 | 13.05 | 13.10 | 12.90 | 12.95 | 19,369 | -0.05(-0.38%) |
Nov 20, 2017 | 13.00 | 13.15 | 12.90 | 13.00 | 25,001 | +0.00(+0.00%) |
Nov 17, 2017 | 13.20 | 13.20 | 12.85 | 13.00 | 7,837 | -0.15(-1.14%) |
Nov 16, 2017 | 13.00 | 13.53 | 13.00 | 13.15 | 6,347 | +0.20(+1.54%) |
Nov 15, 2017 | 13.92 | 13.92 | 12.95 | 12.95 | 7,124 | -0.35(-2.63%) |
Nov 14, 2017 | 13.30 | 13.30 | 13.10 | 13.30 | 2,104 | -0.20(-1.48%) |
Nov 13, 2017 | 12.99 | 13.55 | 12.99 | 13.50 | 2,837 | -0.15(-1.10%) |
Nov 10, 2017 | 13.55 | 13.80 | 13.35 | 13.65 | 11,806 | +0.20(+1.49%) |
Nov 09, 2017 | 13.05 | 13.45 | 12.90 | 13.45 | 9,090 | +0.40(+3.07%) |
Nov 08, 2017 | 14.50 | 14.50 | 12.85 | 13.05 | 22,334 | -0.46(-3.44%) |
Nov 07, 2017 | 15.15 | 15.20 | 13.05 | 13.52 | 20,362 | -1.58(-10.50%) |
Nov 06, 2017 | 14.80 | 15.12 | 14.40 | 15.10 | 15,474 | +0.45(+3.07%) |
Nov 03, 2017 | 14.15 | 14.75 | 13.80 | 14.65 | 9,393 | +0.60(+4.27%) |
Nov 02, 2017 | 14.00 | 14.20 | 13.98 | 14.05 | 2,472 | +0.00(+0.00%) |