Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.55 | 13.59 | 13.39 | 13.47 | 904,851 | +0.00(+0.00%) |
Jan 30, 2018 | 13.51 | 13.67 | 13.43 | 13.47 | 929,670 | -0.16(-1.21%) |
Jan 29, 2018 | 13.67 | 13.82 | 13.51 | 13.63 | 920,766 | -0.04(-0.30%) |
Jan 26, 2018 | 13.63 | 13.72 | 13.51 | 13.67 | 871,638 | +0.12(+0.91%) |
Jan 25, 2018 | 13.67 | 13.67 | 13.47 | 13.55 | 777,617 | -0.12(-0.90%) |
Jan 24, 2018 | 13.92 | 13.96 | 13.63 | 13.67 | 1,630,494 | -0.21(-1.48%) |
Jan 23, 2018 | 13.92 | 14.00 | 13.80 | 13.88 | 785,782 | -0.12(-0.88%) |
Jan 22, 2018 | 14.00 | 14.07 | 13.84 | 14.00 | 618,469 | +0.00(+0.00%) |
Jan 19, 2018 | 13.76 | 14.00 | 13.72 | 14.00 | 863,653 | +0.21(+1.49%) |
Jan 18, 2018 | 13.88 | 13.96 | 13.72 | 13.80 | 639,442 | -0.08(-0.59%) |
Jan 17, 2018 | 13.92 | 14.05 | 13.70 | 13.88 | 805,349 | +0.04(+0.30%) |
Jan 16, 2018 | 13.96 | 14.05 | 13.84 | 13.84 | 843,951 | -0.12(-0.88%) |
Jan 12, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.12(+0.89%) | |
Jan 11, 2018 | 13.63 | 13.92 | 13.59 | 13.84 | 909,731 | +0.25(+1.82%) |
Jan 10, 2018 | 13.76 | 13.51 | 13.59 | 716,304 | -0.12(-0.90%) | |
Jan 09, 2018 | 14.21 | 14.21 | 13.63 | 13.72 | 712,893 | -0.45(-3.20%) |
Jan 08, 2018 | 14.09 | 14.17 | 13.66 | 14.17 | 1,406,638 | +0.54(+3.93%) |
Jan 05, 2018 | 13.84 | 13.92 | 13.51 | 13.63 | 863,505 | -0.25(-1.78%) |
Jan 04, 2018 | 13.84 | 13.96 | 13.80 | 13.88 | 958,959 | +0.04(+0.30%) |
Jan 03, 2018 | 13.80 | 14.00 | 13.72 | 13.84 | 848,610 | -0.04(-0.30%) |
Jan 02, 2018 | 13.96 | 14.00 | 13.82 | 13.88 | 740,144 | -0.04(-0.30%) |
Dec 29, 2017 | 13.92 | 13.92 | 13.92 | 0 | +0.16(+1.20%) | |
Dec 28, 2017 | 13.67 | 13.84 | 13.63 | 13.76 | 971,267 | +0.08(+0.60%) |
Dec 27, 2017 | 13.88 | 13.96 | 13.63 | 13.67 | 907,764 | -0.24(-1.75%) |
Dec 26, 2017 | 13.88 | 14.02 | 13.84 | 13.92 | 812,828 | +0.00(+0.00%) |
Dec 22, 2017 | 13.92 | 14.04 | 13.72 | 13.92 | 730,421 | +0.04(+0.29%) |
Dec 21, 2017 | 13.67 | 14.04 | 13.59 | 13.88 | 1,602,296 | +0.28(+2.09%) |
Dec 20, 2017 | 13.19 | 13.63 | 13.07 | 13.59 | 1,521,441 | +0.49(+3.71%) |
Dec 19, 2017 | 13.35 | 13.39 | 12.94 | 13.11 | 1,929,385 | -0.24(-1.82%) |
Dec 18, 2017 | 12.74 | 13.67 | 12.46 | 13.35 | 3,852,884 | +1.18(+9.67%) |
Dec 15, 2017 | 12.09 | 12.23 | 11.97 | 12.17 | 2,147,058 | +0.08(+0.67%) |
Dec 14, 2017 | 12.21 | 12.25 | 11.93 | 12.09 | 1,117,804 | -0.16(-1.33%) |
Dec 13, 2017 | 12.09 | 12.38 | 12.09 | 12.25 | 1,170,164 | +0.16(+1.34%) |
Dec 12, 2017 | 12.13 | 12.17 | 11.97 | 12.09 | 825,641 | +0.04(+0.34%) |
Dec 11, 2017 | 12.05 | 12.17 | 12.01 | 12.05 | 690,835 | +0.00(+0.00%) |
Dec 08, 2017 | 12.17 | 12.21 | 12.01 | 12.05 | 619,335 | +0.00(+0.00%) |
Dec 07, 2017 | 11.97 | 12.09 | 11.85 | 1,141,626 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.09 | 12.17 | 11.93 | 11.97 | 827,930 | -0.08(-0.67%) |
Dec 05, 2017 | 12.42 | 12.46 | 12.05 | 12.05 | 1,004,543 | -0.32(-2.62%) |
Dec 04, 2017 | 12.50 | 12.50 | 12.17 | 12.38 | 1,486,585 | -0.08(-0.65%) |
Dec 01, 2017 | 12.42 | 12.50 | 12.13 | 12.46 | 1,783,301 | +0.12(+0.99%) |
Nov 30, 2017 | 12.38 | 12.50 | 12.30 | 12.34 | 1,409,109 | +0.00(+0.00%) |
Nov 29, 2017 | 12.30 | 12.42 | 12.25 | 12.34 | 1,163,474 | +0.00(+0.00%) |
Nov 28, 2017 | 12.17 | 12.34 | 12.09 | 12.34 | 1,277,454 | +0.20(+1.67%) |
Nov 27, 2017 | 12.05 | 12.21 | 12.05 | 12.13 | 972,667 | +0.08(+0.67%) |
Nov 24, 2017 | 12.17 | 12.17 | 11.95 | 12.05 | 324,940 | -0.08(-0.67%) |
Nov 22, 2017 | 12.17 | 12.21 | 12.05 | 12.13 | 824,860 | -0.04(-0.33%) |
Nov 21, 2017 | 12.01 | 12.23 | 12.01 | 12.17 | 1,016,279 | +0.16(+1.35%) |
Nov 20, 2017 | 12.01 | 12.13 | 11.87 | 12.01 | 1,491,604 | +0.00(+0.00%) |
Nov 17, 2017 | 12.21 | 12.34 | 11.93 | 12.01 | 1,762,156 | -0.24(-1.99%) |
Nov 16, 2017 | 12.21 | 12.30 | 12.21 | 12.25 | 1,991,681 | +0.08(+0.67%) |
Nov 15, 2017 | 12.30 | 12.36 | 12.17 | 12.17 | 905,710 | -0.20(-1.64%) |
Nov 14, 2017 | 12.50 | 12.54 | 12.34 | 12.38 | 1,007,737 | -0.12(-0.97%) |
Nov 13, 2017 | 12.62 | 12.66 | 12.46 | 12.50 | 1,237,362 | -0.12(-0.97%) |
Nov 10, 2017 | 12.54 | 12.70 | 12.46 | 12.62 | 1,185,761 | +0.04(+0.32%) |
Nov 09, 2017 | 12.42 | 12.66 | 12.42 | 12.58 | 1,132,214 | +0.00(+0.00%) |
Nov 08, 2017 | 12.54 | 12.64 | 12.46 | 12.58 | 1,401,792 | +0.04(+0.32%) |
Nov 07, 2017 | 12.70 | 12.70 | 12.46 | 12.54 | 968,231 | -0.08(-0.64%) |
Nov 06, 2017 | 12.62 | 12.74 | 12.54 | 12.62 | 1,161,045 | +0.08(+0.65%) |
Nov 03, 2017 | 12.74 | 12.80 | 12.46 | 12.54 | 1,168,027 | -0.20(-1.59%) |
Nov 02, 2017 | 12.70 | 12.86 | 12.66 | 12.74 | 1,152,405 | +0.04(+0.32%) |