Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.35 | 12.35 | 12.24 | 12.29 | 37,178 | +0.05(+0.37%) |
Jan 30, 2018 | 12.27 | 12.27 | 12.21 | 12.24 | 47,877 | +0.06(+0.47%) |
Jan 29, 2018 | 12.22 | 12.22 | 12.16 | 12.18 | 16,621 | -0.08(-0.62%) |
Jan 26, 2018 | 12.25 | 12.27 | 12.23 | 12.26 | 25,591 | +0.01(+0.07%) |
Jan 25, 2018 | 12.36 | 12.36 | 12.24 | 12.25 | 92,168 | -0.08(-0.65%) |
Jan 24, 2018 | 12.40 | 12.40 | 12.30 | 12.33 | 72,490 | -0.06(-0.50%) |
Jan 23, 2018 | 12.40 | 12.41 | 12.37 | 12.39 | 158,288 | -0.02(-0.14%) |
Jan 22, 2018 | 12.38 | 12.43 | 12.38 | 12.41 | 81,134 | +0.10(+0.80%) |
Jan 19, 2018 | 12.34 | 12.34 | 12.29 | 12.31 | 18,042 | +0.04(+0.29%) |
Jan 18, 2018 | 12.30 | 12.32 | 12.27 | 12.28 | 33,243 | +0.00(+0.00%) |
Jan 17, 2018 | 12.24 | 12.30 | 12.21 | 12.28 | 19,020 | +0.03(+0.22%) |
Jan 16, 2018 | 12.25 | 12.30 | 12.22 | 12.25 | 61,534 | +0.13(+1.10%) |
Jan 12, 2018 | 12.12 | 12.12 | 12.12 | 0 | +0.09(+0.78%) | |
Jan 11, 2018 | 12.01 | 12.03 | 12.00 | 12.02 | 48,938 | +0.12(+0.99%) |
Jan 10, 2018 | 11.97 | 11.97 | 11.90 | 11.91 | 71,571 | -0.10(-0.80%) |
Jan 09, 2018 | 12.04 | 12.04 | 11.97 | 12.00 | 41,634 | -0.02(-0.15%) |
Jan 08, 2018 | 11.97 | 12.02 | 11.97 | 12.02 | 37,893 | +0.11(+0.90%) |
Jan 05, 2018 | 11.89 | 11.93 | 11.89 | 11.91 | 151,775 | +0.02(+0.19%) |
Jan 04, 2018 | 11.91 | 11.91 | 11.89 | 11.89 | 60,832 | +0.00(+0.04%) |
Jan 03, 2018 | 11.90 | 11.92 | 11.85 | 11.89 | 117,719 | -0.03(-0.22%) |
Jan 02, 2018 | 11.89 | 11.94 | 11.85 | 11.91 | 26,920 | +0.10(+0.83%) |
Dec 29, 2017 | 11.81 | 11.81 | 11.81 | 0 | +0.07(+0.61%) | |
Dec 28, 2017 | 11.72 | 11.75 | 11.72 | 11.74 | 17,825 | +0.10(+0.84%) |
Dec 27, 2017 | 11.64 | 11.70 | 11.64 | 11.64 | 61,172 | +0.00(+0.00%) |
Dec 26, 2017 | 11.60 | 11.66 | 11.60 | 11.64 | 30,910 | +0.01(+0.08%) |
Dec 22, 2017 | 11.58 | 11.64 | 11.58 | 11.64 | 19,910 | +0.09(+0.77%) |
Dec 21, 2017 | 11.52 | 11.56 | 11.50 | 11.55 | 47,471 | +0.10(+0.86%) |
Dec 20, 2017 | 11.49 | 11.49 | 11.45 | 11.45 | 34,837 | +0.02(+0.16%) |
Dec 19, 2017 | 11.48 | 11.48 | 11.40 | 11.43 | 34,523 | -0.04(-0.34%) |
Dec 18, 2017 | 11.51 | 11.53 | 11.47 | 11.47 | 24,731 | +0.08(+0.73%) |
Dec 15, 2017 | 11.41 | 11.41 | 11.37 | 11.39 | 27,751 | -0.04(-0.39%) |
Dec 14, 2017 | 11.49 | 11.49 | 11.43 | 11.43 | 16,444 | +0.00(+0.04%) |
Dec 13, 2017 | 11.39 | 11.44 | 11.38 | 11.43 | 27,997 | +0.07(+0.59%) |
Dec 12, 2017 | 11.32 | 11.37 | 11.32 | 11.36 | 36,858 | -0.01(-0.08%) |
Dec 11, 2017 | 11.32 | 11.38 | 11.32 | 11.37 | 69,017 | +0.07(+0.61%) |
Dec 08, 2017 | 11.26 | 11.31 | 11.25 | 11.30 | 40,503 | +0.06(+0.58%) |
Dec 07, 2017 | 11.20 | 11.26 | 11.20 | 11.23 | 31,945 | +0.11(+0.96%) |
Dec 06, 2017 | 11.13 | 11.13 | 11.08 | 11.13 | 62,701 | -0.04(-0.40%) |
Dec 05, 2017 | 11.21 | 11.21 | 11.15 | 11.17 | 30,779 | -0.02(-0.16%) |
Dec 04, 2017 | 11.24 | 11.24 | 11.19 | 11.19 | 32,353 | -0.11(-0.95%) |
Dec 01, 2017 | 11.28 | 11.32 | 11.26 | 11.30 | 18,469 | -0.04(-0.39%) |
Nov 30, 2017 | 11.36 | 11.39 | 11.34 | 11.34 | 59,053 | +0.00(+0.00%) |
Nov 29, 2017 | 11.31 | 11.35 | 11.31 | 11.34 | 39,029 | +0.07(+0.60%) |
Nov 28, 2017 | 11.26 | 11.29 | 11.24 | 11.27 | 47,447 | +0.12(+1.07%) |
Nov 27, 2017 | 11.19 | 11.19 | 11.15 | 11.15 | 25,933 | -0.04(-0.32%) |
Nov 24, 2017 | 11.17 | 11.21 | 11.17 | 11.19 | 23,694 | +0.00(+0.00%) |
Nov 22, 2017 | 11.18 | 11.22 | 11.15 | 11.19 | 181,860 | +0.06(+0.56%) |
Nov 21, 2017 | 11.11 | 11.15 | 11.11 | 11.13 | 47,636 | +0.06(+0.56%) |
Nov 20, 2017 | 11.15 | 11.15 | 11.07 | 11.07 | 175,580 | -0.13(-1.19%) |
Nov 17, 2017 | 11.23 | 11.23 | 11.19 | 11.20 | 118,475 | -0.12(-1.10%) |
Nov 16, 2017 | 11.24 | 11.32 | 11.23 | 11.32 | 151,625 | +0.12(+1.11%) |
Nov 15, 2017 | 11.26 | 11.27 | 11.19 | 11.20 | 587,010 | -0.03(-0.24%) |
Nov 14, 2017 | 11.27 | 11.27 | 11.21 | 11.23 | 75,701 | -0.07(-0.63%) |
Nov 13, 2017 | 11.25 | 11.30 | 11.24 | 11.30 | 39,519 | +0.02(+0.16%) |
Nov 10, 2017 | 11.31 | 11.31 | 11.25 | 11.28 | 240,114 | -0.08(-0.71%) |
Nov 09, 2017 | 11.40 | 11.41 | 11.31 | 11.36 | 329,742 | -0.33(-2.78%) |
Nov 08, 2017 | 11.72 | 11.72 | 11.64 | 11.68 | 40,300 | +0.14(+1.20%) |
Nov 07, 2017 | 11.59 | 11.59 | 11.54 | 11.55 | 37,966 | -0.13(-1.15%) |
Nov 06, 2017 | 11.67 | 11.68 | 11.63 | 11.68 | 78,746 | +0.06(+0.50%) |
Nov 03, 2017 | 11.69 | 11.69 | 11.59 | 11.62 | 60,291 | -0.16(-1.36%) |
Nov 02, 2017 | 11.80 | 11.80 | 11.76 | 11.78 | 20,183 | -0.03(-0.26%) |