Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.48 | 12.51 | 12.11 | 12.21 | 164,846 | -0.20(-1.63%) |
Jan 30, 2018 | 12.31 | 12.44 | 12.29 | 12.41 | 116,774 | +0.03(+0.25%) |
Jan 29, 2018 | 12.61 | 12.61 | 12.35 | 12.38 | 236,507 | -0.24(-1.91%) |
Jan 26, 2018 | 12.70 | 12.74 | 12.60 | 12.62 | 154,817 | -0.11(-0.84%) |
Jan 25, 2018 | 12.77 | 12.77 | 12.69 | 12.73 | 85,351 | -0.05(-0.40%) |
Jan 24, 2018 | 12.83 | 12.84 | 12.76 | 12.78 | 33,600 | -0.04(-0.30%) |
Jan 23, 2018 | 12.77 | 12.85 | 12.75 | 12.82 | 83,018 | +0.06(+0.44%) |
Jan 22, 2018 | 12.77 | 12.79 | 12.72 | 12.76 | 53,324 | +0.02(+0.17%) |
Jan 19, 2018 | 12.68 | 12.76 | 12.62 | 12.74 | 29,655 | +0.06(+0.47%) |
Jan 18, 2018 | 12.73 | 12.76 | 12.65 | 12.68 | 175,557 | -0.08(-0.64%) |
Jan 17, 2018 | 12.76 | 12.82 | 12.76 | 12.76 | 94,350 | -0.01(-0.09%) |
Jan 16, 2018 | 12.91 | 12.94 | 12.77 | 12.77 | 77,766 | -0.04(-0.34%) |
Jan 12, 2018 | 12.82 | 12.82 | 12.82 | 0 | -0.08(-0.59%) | |
Jan 11, 2018 | 12.85 | 12.91 | 12.77 | 12.89 | 74,588 | +0.08(+0.60%) |
Jan 10, 2018 | 12.82 | 12.85 | 12.72 | 12.82 | 90,251 | -0.02(-0.13%) |
Jan 09, 2018 | 12.96 | 12.97 | 12.83 | 12.83 | 76,996 | -0.09(-0.72%) |
Jan 08, 2018 | 12.93 | 12.98 | 12.86 | 12.93 | 132,833 | -0.05(-0.38%) |
Jan 05, 2018 | 12.99 | 12.99 | 12.86 | 12.97 | 73,113 | +0.07(+0.58%) |
Jan 04, 2018 | 12.87 | 12.96 | 12.86 | 12.90 | 49,225 | +0.06(+0.44%) |
Jan 03, 2018 | 13.01 | 13.12 | 12.82 | 12.84 | 60,723 | -0.18(-1.39%) |
Jan 02, 2018 | 13.11 | 13.13 | 12.97 | 13.02 | 76,697 | -0.15(-1.14%) |
Dec 29, 2017 | 13.17 | 13.17 | 13.17 | 0 | -0.10(-0.72%) | |
Dec 28, 2017 | 13.25 | 13.30 | 13.14 | 13.27 | 22,915 | +0.12(+0.90%) |
Dec 27, 2017 | 13.24 | 13.24 | 13.13 | 13.15 | 111,157 | -0.01(-0.06%) |
Dec 26, 2017 | 13.18 | 13.21 | 13.11 | 13.16 | 80,286 | +0.09(+0.68%) |
Dec 22, 2017 | 13.20 | 13.20 | 13.05 | 13.07 | 35,829 | -0.02(-0.14%) |
Dec 21, 2017 | 13.06 | 13.16 | 13.03 | 13.09 | 38,882 | +0.08(+0.61%) |
Dec 20, 2017 | 12.97 | 13.04 | 12.95 | 13.01 | 30,054 | +0.05(+0.41%) |
Dec 19, 2017 | 13.05 | 13.20 | 12.95 | 12.96 | 60,837 | -0.21(-1.60%) |
Dec 18, 2017 | 13.26 | 13.32 | 13.13 | 13.17 | 150,210 | -0.06(-0.43%) |
Dec 15, 2017 | 13.11 | 13.28 | 13.11 | 13.22 | 44,741 | +0.16(+1.19%) |
Dec 14, 2017 | 13.09 | 13.14 | 13.03 | 13.07 | 118,282 | -0.03(-0.21%) |
Dec 13, 2017 | 13.09 | 13.12 | 13.06 | 13.10 | 40,233 | +0.12(+0.91%) |
Dec 12, 2017 | 13.05 | 13.07 | 12.98 | 12.98 | 70,131 | -0.02(-0.18%) |
Dec 11, 2017 | 13.06 | 13.07 | 12.98 | 13.00 | 31,690 | +0.01(+0.10%) |
Dec 08, 2017 | 12.98 | 13.01 | 12.94 | 12.99 | 20,860 | -0.03(-0.24%) |
Dec 07, 2017 | 12.97 | 13.04 | 12.97 | 13.02 | 25,481 | +0.03(+0.20%) |
Dec 06, 2017 | 13.00 | 13.03 | 12.93 | 12.99 | 36,704 | +0.04(+0.29%) |
Dec 05, 2017 | 12.96 | 12.99 | 12.92 | 12.96 | 40,949 | -0.06(-0.49%) |
Dec 04, 2017 | 12.92 | 13.03 | 12.92 | 13.02 | 95,122 | +0.13(+0.99%) |
Dec 01, 2017 | 12.79 | 12.92 | 12.77 | 12.89 | 58,208 | +0.06(+0.48%) |
Nov 30, 2017 | 12.97 | 12.97 | 12.79 | 12.83 | 38,430 | -0.10(-0.80%) |
Nov 29, 2017 | 12.90 | 13.02 | 12.88 | 12.94 | 49,205 | +0.03(+0.25%) |
Nov 28, 2017 | 12.94 | 12.96 | 12.86 | 12.90 | 71,001 | -0.04(-0.31%) |
Nov 27, 2017 | 12.98 | 13.02 | 12.94 | 12.94 | 20,523 | -0.04(-0.28%) |
Nov 24, 2017 | 13.02 | 13.05 | 12.97 | 12.98 | 14,103 | -0.04(-0.31%) |
Nov 22, 2017 | 12.98 | 13.08 | 12.95 | 13.02 | 59,799 | +0.08(+0.62%) |
Nov 21, 2017 | 12.89 | 12.94 | 12.87 | 12.94 | 42,442 | +0.08(+0.60%) |
Nov 20, 2017 | 12.76 | 12.88 | 12.74 | 12.86 | 40,268 | +0.18(+1.41%) |
Nov 17, 2017 | 12.67 | 12.72 | 12.65 | 12.68 | 60,616 | +0.04(+0.34%) |
Nov 16, 2017 | 12.59 | 12.66 | 12.59 | 12.64 | 50,137 | +0.07(+0.53%) |
Nov 15, 2017 | 12.63 | 12.67 | 12.57 | 12.58 | 25,410 | -0.08(-0.61%) |
Nov 14, 2017 | 12.60 | 12.68 | 12.59 | 12.65 | 37,366 | +0.07(+0.55%) |
Nov 13, 2017 | 12.50 | 12.61 | 12.48 | 12.58 | 100,628 | +0.08(+0.62%) |
Nov 10, 2017 | 12.55 | 12.63 | 12.49 | 12.51 | 72,468 | -0.07(-0.53%) |
Nov 09, 2017 | 12.56 | 12.64 | 12.56 | 12.57 | 29,943 | -0.03(-0.21%) |
Nov 08, 2017 | 12.47 | 12.61 | 12.47 | 12.60 | 79,657 | +0.11(+0.85%) |
Nov 07, 2017 | 12.45 | 12.59 | 12.45 | 12.49 | 110,209 | +0.04(+0.33%) |
Nov 06, 2017 | 12.67 | 12.67 | 12.44 | 12.45 | 153,771 | -0.18(-1.42%) |
Nov 03, 2017 | 12.71 | 12.71 | 12.59 | 12.63 | 314,170 | -0.05(-0.42%) |
Nov 02, 2017 | 12.90 | 12.90 | 12.65 | 12.68 | 98,343 | -0.15(-1.16%) |