Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.77 | 11.89 | 11.77 | 11.85 | 121,012 | +0.08(+0.69%) |
Jan 30, 2018 | 11.74 | 11.84 | 11.73 | 11.77 | 138,601 | +0.07(+0.57%) |
Jan 29, 2018 | 12.13 | 12.18 | 11.68 | 11.70 | 427,877 | -0.55(-4.50%) |
Jan 26, 2018 | 12.60 | 12.60 | 12.24 | 12.25 | 208,873 | -0.28(-2.23%) |
Jan 25, 2018 | 12.62 | 12.68 | 12.52 | 12.53 | 49,517 | -0.04(-0.29%) |
Jan 24, 2018 | 12.58 | 12.62 | 12.57 | 12.57 | 50,476 | -0.04(-0.29%) |
Jan 23, 2018 | 12.60 | 12.67 | 12.60 | 12.60 | 50,457 | -0.00(-0.00%) |
Jan 22, 2018 | 12.68 | 12.68 | 12.60 | 12.60 | 49,928 | -0.11(-0.87%) |
Jan 19, 2018 | 12.63 | 12.73 | 12.63 | 12.71 | 51,880 | +0.08(+0.64%) |
Jan 18, 2018 | 12.64 | 12.65 | 12.63 | 12.63 | 81,976 | -0.01(-0.06%) |
Jan 17, 2018 | 12.69 | 12.70 | 12.64 | 12.64 | 44,991 | -0.12(-0.92%) |
Jan 16, 2018 | 12.68 | 12.77 | 12.63 | 12.76 | 92,457 | +0.07(+0.57%) |
Jan 12, 2018 | 12.69 | 12.69 | 12.69 | 0 | +0.03(+0.24%) | |
Jan 11, 2018 | 12.68 | 12.71 | 12.65 | 12.65 | 17,022 | -0.02(-0.13%) |
Jan 10, 2018 | 12.67 | 12.67 | 12.66 | 12.67 | 41,936 | -0.06(-0.49%) |
Jan 09, 2018 | 12.76 | 12.85 | 12.71 | 12.73 | 52,738 | -0.08(-0.60%) |
Jan 08, 2018 | 12.70 | 13.09 | 12.68 | 12.81 | 58,912 | +0.09(+0.69%) |
Jan 05, 2018 | 12.83 | 12.83 | 12.70 | 12.72 | 85,757 | -0.03(-0.23%) |
Jan 04, 2018 | 12.66 | 12.79 | 12.66 | 12.75 | 104,784 | +0.03(+0.23%) |
Jan 03, 2018 | 12.71 | 12.81 | 12.71 | 12.72 | 65,277 | +0.07(+0.52%) |
Jan 02, 2018 | 12.66 | 12.73 | 12.64 | 12.66 | 165,209 | +0.02(+0.17%) |
Dec 29, 2017 | 12.63 | 12.63 | 12.63 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.66 | 12.66 | 12.63 | 12.63 | 95,996 | -0.02(-0.17%) |
Dec 27, 2017 | 12.66 | 12.71 | 12.66 | 12.66 | 46,142 | +0.00(+0.00%) |
Dec 26, 2017 | 12.65 | 12.68 | 12.65 | 12.66 | 34,992 | +0.01(+0.12%) |
Dec 22, 2017 | 12.66 | 12.69 | 12.64 | 12.64 | 167,994 | -0.01(-0.12%) |
Dec 21, 2017 | 12.65 | 12.70 | 12.64 | 12.66 | 36,679 | +0.01(+0.12%) |
Dec 20, 2017 | 12.64 | 12.66 | 12.62 | 12.64 | 71,968 | -0.05(-0.37%) |
Dec 19, 2017 | 12.71 | 12.71 | 12.68 | 12.69 | 17,095 | -0.07(-0.55%) |
Dec 18, 2017 | 12.67 | 12.76 | 12.62 | 12.76 | 70,997 | +0.10(+0.75%) |
Dec 15, 2017 | 12.74 | 12.74 | 12.66 | 12.66 | 55,259 | -0.02(-0.17%) |
Dec 14, 2017 | 12.82 | 12.82 | 12.68 | 12.69 | 70,310 | -0.03(-0.23%) |
Dec 13, 2017 | 12.66 | 12.77 | 12.66 | 12.71 | 35,392 | +0.03(+0.23%) |
Dec 12, 2017 | 12.85 | 12.85 | 12.63 | 12.69 | 69,215 | -0.18(-1.37%) |
Dec 11, 2017 | 12.78 | 13.09 | 12.73 | 12.86 | 37,132 | +0.13(+1.03%) |
Dec 08, 2017 | 12.66 | 13.09 | 12.62 | 12.73 | 74,849 | +0.03(+0.27%) |
Dec 07, 2017 | 12.65 | 12.70 | 12.60 | 12.70 | 70,118 | +0.06(+0.46%) |
Dec 06, 2017 | 12.57 | 12.64 | 12.57 | 12.64 | 35,750 | +0.06(+0.46%) |
Dec 05, 2017 | 12.62 | 12.62 | 12.57 | 12.58 | 28,185 | -0.01(-0.05%) |
Dec 04, 2017 | 12.48 | 12.59 | 12.48 | 12.59 | 59,682 | +0.12(+0.99%) |
Dec 01, 2017 | 12.51 | 12.58 | 12.46 | 12.46 | 49,878 | -0.03(-0.23%) |
Nov 30, 2017 | 12.48 | 12.53 | 12.45 | 12.49 | 37,163 | -0.02(-0.18%) |
Nov 29, 2017 | 12.51 | 12.51 | 12.43 | 12.51 | 37,403 | -0.03(-0.23%) |
Nov 28, 2017 | 12.49 | 12.54 | 12.46 | 12.54 | 87,498 | +0.05(+0.41%) |
Nov 27, 2017 | 12.54 | 12.54 | 12.49 | 12.49 | 51,498 | -0.02(-0.18%) |
Nov 24, 2017 | 12.54 | 12.54 | 12.50 | 12.51 | 14,063 | +0.00(+0.00%) |
Nov 22, 2017 | 12.54 | 12.54 | 12.48 | 12.51 | 17,153 | -0.03(-0.22%) |
Nov 21, 2017 | 12.48 | 12.54 | 12.48 | 12.54 | 31,686 | +0.07(+0.54%) |
Nov 20, 2017 | 12.48 | 12.51 | 12.47 | 12.47 | 16,684 | -0.02(-0.20%) |
Nov 17, 2017 | 12.53 | 12.53 | 12.49 | 12.50 | 25,114 | -0.04(-0.29%) |
Nov 16, 2017 | 12.48 | 12.54 | 12.48 | 12.54 | 23,592 | +0.06(+0.47%) |
Nov 15, 2017 | 12.49 | 12.49 | 12.47 | 12.48 | 26,511 | +0.00(+0.00%) |
Nov 14, 2017 | 12.45 | 12.49 | 12.45 | 12.48 | 57,108 | -0.00(-0.03%) |
Nov 13, 2017 | 12.51 | 12.53 | 12.47 | 12.48 | 39,550 | -0.06(-0.50%) |
Nov 10, 2017 | 12.48 | 12.54 | 12.47 | 12.54 | 36,192 | +0.07(+0.57%) |
Nov 09, 2017 | 12.48 | 12.52 | 12.47 | 12.47 | 37,586 | -0.03(-0.21%) |
Nov 08, 2017 | 12.51 | 12.53 | 12.46 | 12.50 | 73,169 | -0.00(-0.02%) |
Nov 07, 2017 | 12.43 | 12.51 | 12.43 | 12.50 | 57,894 | +0.05(+0.42%) |
Nov 06, 2017 | 12.46 | 12.53 | 12.42 | 12.45 | 102,980 | -0.01(-0.07%) |
Nov 03, 2017 | 12.50 | 12.50 | 12.40 | 12.46 | 66,220 | +0.04(+0.29%) |
Nov 02, 2017 | 12.47 | 12.47 | 12.38 | 12.42 | 56,072 | +0.06(+0.47%) |