Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.00 | 13.04 | 12.90 | 12.97 | 1,326,910 | -0.10(-0.73%) |
Jan 30, 2018 | 13.05 | 13.07 | 12.93 | 13.07 | 481,770 | +0.08(+0.61%) |
Jan 29, 2018 | 13.02 | 13.02 | 12.95 | 12.99 | 684,940 | -0.07(-0.57%) |
Jan 26, 2018 | 13.08 | 13.11 | 13.05 | 13.06 | 527,020 | +0.01(+0.08%) |
Jan 25, 2018 | 13.13 | 13.21 | 13.00 | 13.05 | 553,150 | -0.09(-0.68%) |
Jan 24, 2018 | 13.08 | 13.19 | 13.08 | 13.14 | 655,370 | +0.18(+1.38%) |
Jan 23, 2018 | 12.92 | 12.99 | 12.90 | 12.96 | 257,070 | +0.04(+0.32%) |
Jan 22, 2018 | 12.90 | 12.93 | 12.89 | 12.92 | 331,730 | +0.02(+0.19%) |
Jan 19, 2018 | 12.92 | 12.92 | 12.90 | 12.90 | 407,240 | +0.01(+0.05%) |
Jan 18, 2018 | 12.86 | 12.90 | 12.83 | 12.89 | 339,440 | +0.02(+0.18%) |
Jan 17, 2018 | 12.94 | 12.97 | 12.85 | 12.87 | 265,760 | -0.10(-0.78%) |
Jan 16, 2018 | 12.94 | 12.97 | 12.89 | 12.97 | 631,220 | +0.02(+0.13%) |
Jan 12, 2018 | 12.95 | 12.95 | 12.95 | 0 | +0.16(+1.27%) | |
Jan 11, 2018 | 12.79 | 12.81 | 12.79 | 12.79 | 621,860 | +0.03(+0.27%) |
Jan 10, 2018 | 12.78 | 12.74 | 12.75 | 1,141,550 | -0.02(-0.13%) | |
Jan 09, 2018 | 12.71 | 12.77 | 12.68 | 12.77 | 382,200 | -0.01(-0.06%) |
Jan 08, 2018 | 12.78 | 12.78 | 12.75 | 12.78 | 280,370 | -0.00(-0.01%) |
Jan 05, 2018 | 12.74 | 12.80 | 12.73 | 12.78 | 200,900 | -0.02(-0.12%) |
Jan 04, 2018 | 12.74 | 12.83 | 12.73 | 12.79 | 355,280 | +0.07(+0.51%) |
Jan 03, 2018 | 12.77 | 12.77 | 12.65 | 12.73 | 616,870 | -0.03(-0.25%) |
Jan 02, 2018 | 12.72 | 12.76 | 12.69 | 12.76 | 644,070 | +0.15(+1.17%) |
Dec 29, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.11(+0.89%) | |
Dec 28, 2017 | 12.51 | 12.54 | 12.50 | 12.50 | 297,420 | +0.03(+0.26%) |
Dec 27, 2017 | 12.46 | 12.48 | 12.44 | 12.47 | 192,080 | +0.05(+0.39%) |
Dec 26, 2017 | 12.39 | 12.42 | 12.39 | 12.42 | 173,440 | +0.09(+0.71%) |
Dec 22, 2017 | 12.31 | 12.35 | 12.30 | 12.33 | 173,670 | +0.13(+1.09%) |
Dec 21, 2017 | 12.25 | 12.29 | 12.20 | 12.20 | 161,880 | -0.05(-0.42%) |
Dec 20, 2017 | 12.22 | 12.27 | 12.22 | 12.25 | 283,590 | +0.03(+0.25%) |
Dec 19, 2017 | 12.20 | 12.23 | 12.19 | 12.22 | 248,790 | +0.01(+0.06%) |
Dec 18, 2017 | 12.19 | 12.24 | 12.19 | 12.21 | 1,135,250 | +0.05(+0.45%) |
Dec 15, 2017 | 12.20 | 12.20 | 12.14 | 12.16 | 1,066,630 | +0.03(+0.21%) |
Dec 14, 2017 | 12.14 | 12.17 | 12.11 | 12.13 | 298,150 | -0.02(-0.18%) |
Dec 13, 2017 | 12.06 | 12.17 | 12.04 | 12.15 | 376,520 | +0.11(+0.88%) |
Dec 12, 2017 | 12.00 | 12.05 | 11.98 | 12.05 | 274,950 | +0.01(+0.12%) |
Dec 11, 2017 | 12.03 | 12.09 | 12.02 | 12.03 | 201,930 | -0.05(-0.41%) |
Dec 08, 2017 | 12.10 | 12.12 | 12.07 | 12.08 | 314,220 | -0.01(-0.12%) |
Dec 07, 2017 | 12.13 | 12.15 | 12.05 | 12.10 | 470,360 | -0.25(-2.04%) |
Dec 06, 2017 | 12.24 | 12.35 | 12.23 | 12.35 | 247,510 | +0.08(+0.65%) |
Dec 05, 2017 | 12.29 | 12.31 | 12.22 | 12.27 | 359,750 | -0.09(-0.73%) |
Dec 04, 2017 | 12.36 | 12.36 | 12.33 | 12.36 | 201,560 | -0.04(-0.32%) |
Dec 01, 2017 | 12.34 | 12.45 | 12.31 | 12.40 | 612,760 | +0.01(+0.06%) |
Nov 30, 2017 | 12.40 | 12.41 | 12.30 | 12.39 | 2,702,130 | -0.05(-0.44%) |
Nov 29, 2017 | 12.47 | 12.47 | 12.42 | 12.45 | 231,260 | -0.08(-0.61%) |
Nov 28, 2017 | 12.54 | 12.55 | 12.50 | 12.52 | 336,770 | -0.01(-0.06%) |
Nov 27, 2017 | 12.57 | 12.57 | 12.52 | 12.53 | 162,470 | +0.05(+0.43%) |
Nov 24, 2017 | 12.48 | 12.51 | 12.47 | 12.48 | 100,120 | -0.03(-0.26%) |
Nov 22, 2017 | 12.46 | 12.54 | 12.46 | 12.51 | 213,210 | +0.12(+0.94%) |
Nov 21, 2017 | 12.42 | 12.43 | 12.39 | 12.39 | 147,920 | +0.02(+0.16%) |
Nov 20, 2017 | 12.48 | 12.48 | 12.35 | 12.37 | 357,460 | -0.10(-0.82%) |
Nov 17, 2017 | 12.46 | 12.56 | 12.45 | 12.47 | 262,010 | +0.04(+0.31%) |
Nov 16, 2017 | 12.39 | 12.44 | 12.38 | 12.44 | 131,810 | +0.05(+0.42%) |
Nov 15, 2017 | 12.45 | 12.46 | 12.37 | 12.38 | 89,160 | -0.02(-0.14%) |
Nov 14, 2017 | 12.34 | 12.42 | 12.33 | 12.40 | 114,260 | +0.03(+0.20%) |
Nov 13, 2017 | 12.37 | 12.40 | 12.37 | 12.38 | 93,510 | +0.02(+0.13%) |
Nov 10, 2017 | 12.45 | 12.45 | 12.34 | 12.36 | 138,470 | -0.07(-0.56%) |
Nov 09, 2017 | 12.42 | 12.48 | 12.42 | 12.43 | 121,370 | +0.02(+0.18%) |
Nov 08, 2017 | 12.44 | 12.47 | 12.41 | 12.41 | 92,100 | -0.04(-0.35%) |
Nov 07, 2017 | 12.39 | 12.45 | 12.34 | 12.45 | 147,960 | +0.04(+0.35%) |
Nov 06, 2017 | 12.32 | 12.42 | 12.31 | 12.41 | 284,010 | +0.10(+0.79%) |
Nov 03, 2017 | 12.38 | 12.38 | 12.27 | 12.31 | 132,970 | -0.05(-0.44%) |
Nov 02, 2017 | 12.37 | 12.44 | 12.35 | 12.36 | 127,080 | +0.01(+0.06%) |