Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.82 | 12.05 | 11.70 | 11.81 | 24,495 | +0.07(+0.58%) |
Jan 30, 2018 | 11.70 | 12.05 | 11.69 | 11.74 | 54,736 | -0.18(-1.53%) |
Jan 29, 2018 | 12.32 | 12.32 | 11.78 | 11.92 | 118,602 | -0.51(-4.13%) |
Jan 26, 2018 | 12.72 | 12.72 | 12.42 | 12.43 | 24,544 | -0.29(-2.24%) |
Jan 25, 2018 | 12.78 | 12.80 | 12.68 | 12.72 | 10,640 | +0.05(+0.40%) |
Jan 24, 2018 | 12.83 | 12.86 | 12.67 | 12.67 | 25,256 | -0.11(-0.89%) |
Jan 23, 2018 | 12.59 | 12.83 | 12.59 | 12.78 | 20,717 | +0.19(+1.50%) |
Jan 22, 2018 | 12.69 | 12.86 | 12.59 | 12.59 | 30,105 | -0.20(-1.56%) |
Jan 19, 2018 | 12.79 | 12.83 | 12.74 | 12.79 | 10,228 | -0.06(-0.44%) |
Jan 18, 2018 | 12.90 | 12.90 | 12.84 | 12.85 | 15,065 | +0.01(+0.09%) |
Jan 17, 2018 | 12.72 | 12.92 | 12.72 | 12.84 | 33,864 | +0.08(+0.63%) |
Jan 16, 2018 | 12.71 | 12.87 | 12.71 | 12.76 | 23,701 | -0.03(-0.27%) |
Jan 12, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.08(+0.63%) | |
Jan 11, 2018 | 13.05 | 13.05 | 12.58 | 12.71 | 65,618 | -0.21(-1.59%) |
Jan 10, 2018 | 13.04 | 12.67 | 12.92 | 90,598 | +0.25(+1.98%) | |
Jan 09, 2018 | 12.88 | 12.88 | 12.65 | 12.67 | 10,924 | -0.10(-0.80%) |
Jan 08, 2018 | 12.67 | 12.87 | 12.63 | 12.77 | 14,754 | +0.15(+1.22%) |
Jan 05, 2018 | 12.86 | 12.88 | 12.62 | 12.62 | 33,852 | -0.25(-1.91%) |
Jan 04, 2018 | 12.80 | 12.86 | 12.73 | 12.86 | 32,379 | +0.06(+0.45%) |
Jan 03, 2018 | 12.72 | 12.81 | 12.66 | 12.81 | 29,858 | +0.10(+0.80%) |
Jan 02, 2018 | 12.78 | 12.79 | 12.67 | 12.70 | 10,824 | -0.06(-0.43%) |
Dec 29, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 12.65 | 12.77 | 12.57 | 12.74 | 55,430 | +0.10(+0.77%) |
Dec 27, 2017 | 12.67 | 12.75 | 12.60 | 12.65 | 18,510 | -0.03(-0.22%) |
Dec 26, 2017 | 12.62 | 12.67 | 12.55 | 12.67 | 25,242 | +0.09(+0.73%) |
Dec 22, 2017 | 12.74 | 12.74 | 12.57 | 12.58 | 20,668 | -0.10(-0.81%) |
Dec 21, 2017 | 12.76 | 12.80 | 12.56 | 12.69 | 26,094 | +0.02(+0.13%) |
Dec 20, 2017 | 12.81 | 12.81 | 12.66 | 12.67 | 27,646 | -0.02(-0.18%) |
Dec 19, 2017 | 12.78 | 12.79 | 12.66 | 12.69 | 21,921 | -0.13(-1.02%) |
Dec 18, 2017 | 12.63 | 12.82 | 12.63 | 12.82 | 38,721 | +0.13(+1.03%) |
Dec 15, 2017 | 12.66 | 12.83 | 12.52 | 12.69 | 41,110 | +0.03(+0.27%) |
Dec 14, 2017 | 12.48 | 12.79 | 12.48 | 12.66 | 43,786 | +0.11(+0.86%) |
Dec 13, 2017 | 12.50 | 12.55 | 12.50 | 12.55 | 57,909 | +0.02(+0.13%) |
Dec 12, 2017 | 12.48 | 12.54 | 12.48 | 12.53 | 15,438 | +0.04(+0.36%) |
Dec 11, 2017 | 12.50 | 12.54 | 12.41 | 12.49 | 23,451 | -0.02(-0.18%) |
Dec 08, 2017 | 12.63 | 12.65 | 12.51 | 12.51 | 42,961 | -0.12(-0.97%) |
Dec 07, 2017 | 12.67 | 12.70 | 12.63 | 12.63 | 32,543 | -0.03(-0.26%) |
Dec 06, 2017 | 12.66 | 12.72 | 12.62 | 12.67 | 61,588 | +0.06(+0.49%) |
Dec 05, 2017 | 12.61 | 12.74 | 12.58 | 12.60 | 36,398 | -0.00(-0.02%) |
Dec 04, 2017 | 12.64 | 12.64 | 12.55 | 12.61 | 38,268 | +0.08(+0.65%) |
Dec 01, 2017 | 12.53 | 12.53 | 12.52 | 12.53 | 27,735 | +0.08(+0.67%) |
Nov 30, 2017 | 12.48 | 12.53 | 12.34 | 12.44 | 48,833 | -0.05(-0.40%) |
Nov 29, 2017 | 12.50 | 12.53 | 12.46 | 12.49 | 49,838 | +0.09(+0.72%) |
Nov 28, 2017 | 12.36 | 12.46 | 12.28 | 12.40 | 15,798 | -0.03(-0.22%) |
Nov 27, 2017 | 12.49 | 12.49 | 12.34 | 12.43 | 25,430 | -0.06(-0.49%) |
Nov 24, 2017 | 12.55 | 12.55 | 12.41 | 12.49 | 14,475 | -0.03(-0.22%) |
Nov 22, 2017 | 12.44 | 12.53 | 12.41 | 12.52 | 28,969 | +0.11(+0.90%) |
Nov 21, 2017 | 12.45 | 12.48 | 12.35 | 12.41 | 12,715 | -0.04(-0.36%) |
Nov 20, 2017 | 12.10 | 12.53 | 12.10 | 12.45 | 51,613 | +0.44(+3.62%) |
Nov 17, 2017 | 12.03 | 12.38 | 11.90 | 12.02 | 32,651 | -0.01(-0.09%) |
Nov 16, 2017 | 12.08 | 12.27 | 12.02 | 12.03 | 22,317 | -0.14(-1.15%) |
Nov 15, 2017 | 11.95 | 12.22 | 11.91 | 12.17 | 36,597 | +0.28(+2.35%) |
Nov 14, 2017 | 12.17 | 12.31 | 11.86 | 11.89 | 64,128 | -0.43(-3.49%) |
Nov 13, 2017 | 12.52 | 12.54 | 12.12 | 12.32 | 105,980 | -0.28(-2.21%) |
Nov 10, 2017 | 12.62 | 12.68 | 12.47 | 12.60 | 27,107 | -0.02(-0.13%) |
Nov 09, 2017 | 12.68 | 12.71 | 12.48 | 12.62 | 22,815 | -0.06(-0.48%) |
Nov 08, 2017 | 12.53 | 12.78 | 12.51 | 12.68 | 89,148 | +0.15(+1.20%) |
Nov 07, 2017 | 12.55 | 12.56 | 12.45 | 12.53 | 36,757 | +0.01(+0.04%) |
Nov 06, 2017 | 12.46 | 12.53 | 12.44 | 12.52 | 18,399 | +0.04(+0.36%) |
Nov 03, 2017 | 12.54 | 12.54 | 12.43 | 12.48 | 15,551 | -0.01(-0.04%) |
Nov 02, 2017 | 12.53 | 12.53 | 12.46 | 12.48 | 15,972 | -0.04(-0.31%) |