Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.68 | 12.79 | 12.68 | 12.76 | 1,157,796 | +0.16(+1.24%) |
Jan 30, 2018 | 12.61 | 12.63 | 12.60 | 12.60 | 1,294,158 | -0.00(-0.03%) |
Jan 29, 2018 | 12.74 | 12.74 | 12.61 | 12.61 | 1,040,549 | -0.16(-1.22%) |
Jan 26, 2018 | 12.65 | 12.77 | 12.65 | 12.76 | 699,271 | +0.13(+1.02%) |
Jan 25, 2018 | 12.72 | 12.74 | 12.58 | 12.63 | 1,020,419 | -0.05(-0.43%) |
Jan 24, 2018 | 12.73 | 12.74 | 12.56 | 12.69 | 1,249,817 | +0.02(+0.16%) |
Jan 23, 2018 | 12.74 | 12.76 | 12.62 | 12.67 | 1,161,625 | -0.10(-0.77%) |
Jan 22, 2018 | 12.75 | 12.81 | 12.71 | 12.77 | 853,942 | +0.05(+0.43%) |
Jan 19, 2018 | 12.77 | 12.86 | 12.69 | 12.71 | 916,610 | -0.05(-0.40%) |
Jan 18, 2018 | 12.82 | 12.83 | 12.75 | 12.76 | 695,625 | -0.06(-0.47%) |
Jan 17, 2018 | 12.81 | 12.94 | 12.69 | 12.82 | 1,162,644 | +0.03(+0.26%) |
Jan 16, 2018 | 12.82 | 12.85 | 12.78 | 12.79 | 866,946 | +0.01(+0.11%) |
Jan 12, 2018 | 12.78 | 12.78 | 12.78 | 0 | +0.13(+1.04%) | |
Jan 11, 2018 | 12.60 | 12.67 | 12.57 | 12.65 | 1,205,706 | +0.08(+0.62%) |
Jan 10, 2018 | 12.63 | 12.52 | 12.57 | 1,198,388 | -0.08(-0.67%) | |
Jan 09, 2018 | 12.80 | 12.80 | 12.63 | 12.65 | 1,158,041 | -0.16(-1.22%) |
Jan 08, 2018 | 12.80 | 12.83 | 12.73 | 12.81 | 1,311,520 | -0.07(-0.55%) |
Jan 05, 2018 | 12.92 | 12.94 | 12.84 | 12.88 | 1,321,663 | +0.06(+0.45%) |
Jan 04, 2018 | 12.77 | 12.87 | 12.77 | 12.82 | 1,271,536 | +0.00(+0.00%) |
Jan 03, 2018 | 12.80 | 12.87 | 12.74 | 12.82 | 1,377,397 | +0.00(+0.03%) |
Jan 02, 2018 | 12.84 | 12.86 | 12.75 | 12.82 | 823,125 | -0.01(-0.08%) |
Dec 29, 2017 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.03%) | |
Dec 28, 2017 | 12.78 | 12.83 | 12.70 | 12.82 | 990,343 | +0.07(+0.53%) |
Dec 27, 2017 | 12.82 | 12.82 | 12.72 | 12.76 | 597,833 | -0.03(-0.21%) |
Dec 26, 2017 | 12.74 | 12.85 | 12.74 | 12.78 | 305,164 | +0.08(+0.64%) |
Dec 22, 2017 | 12.63 | 12.71 | 12.58 | 12.70 | 790,982 | +0.05(+0.43%) |
Dec 21, 2017 | 12.62 | 12.76 | 12.58 | 12.65 | 774,964 | +0.08(+0.67%) |
Dec 20, 2017 | 12.65 | 12.66 | 12.45 | 12.56 | 1,002,240 | -0.07(-0.56%) |
Dec 19, 2017 | 12.69 | 12.71 | 12.60 | 12.63 | 944,818 | -0.05(-0.37%) |
Dec 18, 2017 | 12.67 | 12.75 | 12.66 | 12.68 | 1,240,881 | +0.05(+0.43%) |
Dec 15, 2017 | 12.74 | 12.75 | 12.60 | 12.63 | 1,299,525 | -0.12(-0.90%) |
Dec 14, 2017 | 12.81 | 12.83 | 12.70 | 12.74 | 1,050,566 | -0.09(-0.74%) |
Dec 13, 2017 | 12.77 | 12.88 | 12.76 | 12.84 | 898,310 | +0.08(+0.66%) |
Dec 12, 2017 | 12.76 | 12.80 | 12.72 | 12.75 | 977,613 | +0.00(+0.00%) |
Dec 11, 2017 | 12.68 | 12.77 | 12.65 | 12.75 | 831,509 | +0.08(+0.67%) |
Dec 08, 2017 | 12.61 | 12.70 | 12.58 | 12.67 | 855,533 | +0.04(+0.34%) |
Dec 07, 2017 | 12.56 | 12.69 | 12.54 | 12.63 | 1,323,349 | +0.05(+0.40%) |
Dec 06, 2017 | 12.55 | 12.66 | 12.55 | 12.58 | 1,172,240 | +0.03(+0.21%) |
Dec 05, 2017 | 12.63 | 12.66 | 12.54 | 12.55 | 1,047,965 | -0.03(-0.27%) |
Dec 04, 2017 | 12.61 | 12.66 | 12.61 | 12.58 | 1,348,806 | +0.02(+0.19%) |
Dec 01, 2017 | 12.50 | 12.62 | 12.43 | 12.56 | 1,347,920 | +0.21(+1.68%) |
Nov 30, 2017 | 12.48 | 12.51 | 12.33 | 12.35 | 1,532,448 | -0.14(-1.10%) |
Nov 29, 2017 | 12.68 | 12.70 | 12.46 | 12.49 | 1,487,278 | -0.17(-1.32%) |
Nov 28, 2017 | 12.76 | 12.78 | 12.64 | 12.66 | 1,039,216 | -0.12(-0.92%) |
Nov 27, 2017 | 12.84 | 12.87 | 12.76 | 12.77 | 921,165 | -0.01(-0.08%) |
Nov 24, 2017 | 12.79 | 12.81 | 12.75 | 12.78 | 491,765 | +0.05(+0.37%) |
Nov 22, 2017 | 12.78 | 12.79 | 12.65 | 12.74 | 1,253,590 | +0.00(+0.00%) |
Nov 21, 2017 | 12.72 | 12.79 | 12.72 | 12.74 | 926,763 | +0.02(+0.13%) |
Nov 20, 2017 | 12.70 | 12.76 | 12.70 | 12.72 | 1,055,239 | +0.03(+0.24%) |
Nov 17, 2017 | 12.60 | 12.71 | 12.57 | 12.69 | 951,098 | +0.09(+0.69%) |
Nov 16, 2017 | 12.61 | 12.64 | 12.58 | 12.60 | 1,944,873 | +0.03(+0.24%) |
Nov 15, 2017 | 12.66 | 12.67 | 12.55 | 12.57 | 1,291,641 | -0.11(-0.90%) |
Nov 14, 2017 | 12.70 | 12.74 | 12.64 | 12.69 | 1,350,553 | -0.03(-0.26%) |
Nov 13, 2017 | 12.76 | 12.80 | 12.66 | 12.72 | 1,429,913 | -0.06(-0.50%) |
Nov 10, 2017 | 12.62 | 12.86 | 12.52 | 12.78 | 3,255,671 | +0.26(+2.05%) |
Nov 09, 2017 | 12.26 | 12.58 | 12.17 | 12.53 | 2,168,475 | +0.13(+1.05%) |
Nov 08, 2017 | 12.32 | 12.44 | 12.29 | 12.40 | 2,244,688 | +0.11(+0.87%) |
Nov 07, 2017 | 12.21 | 12.30 | 12.18 | 12.29 | 1,414,692 | +0.06(+0.46%) |
Nov 06, 2017 | 12.16 | 12.26 | 12.10 | 12.23 | 920,501 | +0.06(+0.49%) |
Nov 03, 2017 | 12.19 | 12.22 | 12.12 | 12.17 | 1,109,863 | +0.03(+0.22%) |
Nov 02, 2017 | 12.22 | 12.24 | 12.11 | 12.15 | 1,305,593 | -0.02(-0.19%) |