Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.72 | 12.11 | 11.60 | 12.05 | 417,647 | +0.32(+2.73%) |
Jan 30, 2018 | 11.91 | 11.91 | 11.61 | 11.73 | 234,592 | -0.27(-2.25%) |
Jan 29, 2018 | 12.19 | 12.22 | 11.96 | 12.00 | 359,534 | -0.15(-1.23%) |
Jan 26, 2018 | 12.16 | 12.20 | 12.07 | 12.15 | 214,539 | +0.00(+0.00%) |
Jan 25, 2018 | 12.35 | 12.42 | 12.03 | 12.15 | 341,637 | -0.09(-0.74%) |
Jan 24, 2018 | 12.47 | 12.57 | 12.20 | 12.24 | 318,844 | -0.28(-2.24%) |
Jan 23, 2018 | 12.63 | 12.65 | 12.25 | 12.52 | 467,147 | -0.16(-1.26%) |
Jan 22, 2018 | 12.76 | 12.90 | 12.59 | 12.68 | 257,280 | -0.11(-0.86%) |
Jan 19, 2018 | 12.84 | 13.04 | 12.71 | 12.79 | 397,197 | -0.08(-0.62%) |
Jan 18, 2018 | 12.83 | 12.95 | 12.25 | 12.87 | 843,523 | +0.07(+0.55%) |
Jan 17, 2018 | 12.62 | 13.30 | 12.47 | 12.80 | 1,874,642 | +0.23(+1.83%) |
Jan 16, 2018 | 12.08 | 12.64 | 12.07 | 12.57 | 687,752 | +0.51(+4.23%) |
Jan 12, 2018 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 12.23 | 12.44 | 11.90 | 12.06 | 818,157 | -0.05(-0.41%) |
Jan 10, 2018 | 11.30 | 12.12 | 11.17 | 12.11 | 834,890 | +0.70(+6.13%) |
Jan 09, 2018 | 11.49 | 11.59 | 11.03 | 11.41 | 498,970 | -0.04(-0.35%) |
Jan 08, 2018 | 11.63 | 11.64 | 11.35 | 11.45 | 351,453 | -0.14(-1.21%) |
Jan 05, 2018 | 11.80 | 11.82 | 11.57 | 11.59 | 269,209 | -0.11(-0.94%) |
Jan 04, 2018 | 11.87 | 11.87 | 11.31 | 11.70 | 445,042 | -0.05(-0.43%) |
Jan 03, 2018 | 11.70 | 11.95 | 11.41 | 11.75 | 499,209 | -0.10(-0.84%) |
Jan 02, 2018 | 11.73 | 11.90 | 11.72 | 11.85 | 484,192 | -0.18(-1.50%) |
Dec 29, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.01 | 12.14 | 11.89 | 12.03 | 1,397,173 | +0.03(+0.25%) |
Dec 27, 2017 | 11.92 | 12.15 | 11.92 | 12.00 | 194,237 | +0.01(+0.08%) |
Dec 26, 2017 | 12.22 | 12.34 | 11.90 | 11.99 | 508,317 | -0.38(-3.07%) |
Dec 22, 2017 | 12.43 | 12.75 | 12.11 | 12.37 | 475,720 | -0.10(-0.80%) |
Dec 21, 2017 | 12.36 | 12.47 | 12.30 | 12.47 | 362,527 | +0.10(+0.81%) |
Dec 20, 2017 | 12.44 | 12.45 | 12.10 | 12.37 | 521,152 | -0.07(-0.56%) |
Dec 19, 2017 | 12.36 | 12.45 | 12.08 | 12.44 | 1,380,205 | -0.09(-0.72%) |
Dec 18, 2017 | 12.31 | 12.95 | 12.30 | 12.53 | 1,449,033 | +0.23(+1.87%) |
Dec 15, 2017 | 12.11 | 12.33 | 11.85 | 12.30 | 2,733,058 | +0.18(+1.49%) |
Dec 14, 2017 | 12.19 | 12.27 | 12.02 | 12.12 | 838,892 | -0.03(-0.25%) |
Dec 13, 2017 | 12.19 | 12.24 | 12.06 | 12.15 | 898,753 | -0.02(-0.16%) |
Dec 12, 2017 | 12.16 | 12.30 | 12.11 | 12.17 | 716,262 | +0.06(+0.50%) |
Dec 11, 2017 | 12.65 | 12.70 | 12.03 | 12.11 | 726,259 | -0.58(-4.57%) |
Dec 08, 2017 | 12.73 | 12.75 | 12.56 | 12.69 | 508,907 | +0.00(+0.00%) |
Dec 07, 2017 | 12.71 | 12.75 | 12.61 | 479,176 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.65 | 12.75 | 12.43 | 12.67 | 452,406 | -0.04(-0.31%) |
Dec 05, 2017 | 12.82 | 13.12 | 12.64 | 12.71 | 999,213 | -0.09(-0.70%) |
Dec 04, 2017 | 12.97 | 13.26 | 12.90 | 12.80 | 1,403,673 | -0.69(-5.11%) |
Dec 01, 2017 | 13.47 | 14.39 | 13.10 | 13.49 | 948,030 | -0.82(-5.73%) |
Nov 30, 2017 | 14.15 | 14.59 | 13.78 | 14.31 | 822,979 | +0.27(+1.92%) |
Nov 29, 2017 | 14.64 | 14.78 | 13.95 | 14.04 | 492,930 | -0.58(-3.97%) |
Nov 28, 2017 | 13.98 | 14.68 | 13.86 | 14.62 | 1,047,098 | +0.70(+5.03%) |
Nov 27, 2017 | 13.75 | 13.99 | 13.66 | 13.92 | 596,300 | +0.17(+1.24%) |
Nov 24, 2017 | 13.16 | 13.75 | 13.12 | 13.75 | 421,911 | +0.70(+5.36%) |
Nov 22, 2017 | 13.20 | 13.23 | 12.98 | 13.05 | 408,138 | +0.10(+0.77%) |
Nov 21, 2017 | 13.00 | 13.01 | 12.79 | 12.95 | 246,607 | -0.03(-0.23%) |
Nov 20, 2017 | 12.95 | 13.00 | 12.78 | 12.98 | 322,541 | +0.06(+0.46%) |
Nov 17, 2017 | 12.96 | 13.00 | 12.79 | 12.92 | 160,396 | -0.03(-0.23%) |
Nov 16, 2017 | 12.59 | 13.00 | 12.43 | 12.95 | 354,140 | +0.24(+1.89%) |
Nov 15, 2017 | 12.62 | 12.85 | 12.40 | 12.71 | 235,263 | -0.03(-0.24%) |
Nov 14, 2017 | 12.52 | 12.86 | 12.49 | 12.74 | 286,146 | +0.21(+1.68%) |
Nov 13, 2017 | 12.60 | 12.60 | 12.20 | 12.53 | 292,580 | +0.09(+0.72%) |
Nov 10, 2017 | 12.39 | 12.89 | 12.39 | 12.44 | 546,886 | +0.13(+1.06%) |
Nov 09, 2017 | 12.23 | 12.38 | 11.93 | 12.31 | 200,562 | -0.05(-0.40%) |
Nov 08, 2017 | 12.10 | 12.38 | 11.88 | 12.36 | 268,930 | +0.35(+2.91%) |
Nov 07, 2017 | 11.99 | 12.01 | 11.83 | 12.01 | 259,272 | +0.01(+0.08%) |
Nov 06, 2017 | 11.92 | 12.06 | 11.63 | 12.00 | 256,582 | -0.01(-0.08%) |
Nov 03, 2017 | 11.95 | 12.11 | 11.81 | 12.01 | 591,809 | +0.16(+1.35%) |
Nov 02, 2017 | 11.69 | 11.98 | 11.61 | 11.85 | 299,353 | +0.20(+1.72%) |