Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.38 | 12.38 | 12.15 | 12.15 | 675,525 | -0.20(-1.65%) |
Jan 30, 2018 | 12.28 | 12.42 | 12.28 | 12.35 | 496,185 | -0.02(-0.16%) |
Jan 29, 2018 | 12.38 | 12.52 | 12.26 | 12.37 | 599,760 | -0.01(-0.10%) |
Jan 26, 2018 | 12.59 | 12.59 | 12.37 | 12.39 | 464,870 | -0.12(-0.93%) |
Jan 25, 2018 | 12.48 | 12.58 | 12.39 | 12.50 | 690,565 | +0.07(+0.53%) |
Jan 24, 2018 | 12.67 | 12.72 | 12.43 | 12.44 | 503,540 | -0.20(-1.55%) |
Jan 23, 2018 | 12.67 | 12.72 | 12.56 | 12.63 | 399,920 | -0.06(-0.47%) |
Jan 22, 2018 | 12.68 | 12.79 | 12.63 | 12.69 | 706,945 | -0.01(-0.08%) |
Jan 19, 2018 | 12.59 | 12.87 | 12.59 | 12.70 | 784,840 | +0.11(+0.86%) |
Jan 18, 2018 | 12.72 | 12.77 | 12.59 | 12.59 | 542,385 | -0.10(-0.80%) |
Jan 17, 2018 | 12.58 | 12.76 | 12.50 | 12.70 | 600,650 | +0.18(+1.45%) |
Jan 16, 2018 | 12.46 | 12.69 | 12.46 | 12.51 | 496,730 | +0.11(+0.85%) |
Jan 12, 2018 | 12.41 | 12.41 | 12.41 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 12.31 | 12.45 | 12.23 | 12.43 | 434,610 | +0.14(+1.17%) |
Jan 10, 2018 | 12.31 | 12.09 | 12.29 | 391,715 | +0.06(+0.46%) | |
Jan 09, 2018 | 12.32 | 12.34 | 12.32 | 12.23 | 422,005 | -0.09(-0.70%) |
Jan 08, 2018 | 12.23 | 12.33 | 12.14 | 12.32 | 593,395 | +0.06(+0.46%) |
Jan 05, 2018 | 12.23 | 12.67 | 12.15 | 12.26 | 379,980 | +0.05(+0.38%) |
Jan 04, 2018 | 12.13 | 12.30 | 12.13 | 12.21 | 302,395 | +0.13(+1.04%) |
Jan 03, 2018 | 12.09 | 12.22 | 12.03 | 12.09 | 435,975 | +0.04(+0.30%) |
Jan 02, 2018 | 12.11 | 12.17 | 11.96 | 12.05 | 610,660 | -0.02(-0.15%) |
Dec 29, 2017 | 12.07 | 12.07 | 12.07 | 0 | -0.12(-1.00%) | |
Dec 28, 2017 | 12.23 | 12.35 | 12.12 | 12.19 | 327,890 | -0.04(-0.29%) |
Dec 27, 2017 | 12.28 | 12.59 | 12.14 | 12.23 | 435,185 | -0.06(-0.46%) |
Dec 26, 2017 | 12.31 | 12.43 | 12.22 | 12.28 | 490,170 | -0.03(-0.26%) |
Dec 22, 2017 | 12.38 | 12.39 | 12.31 | 12.32 | 454,650 | -0.08(-0.66%) |
Dec 21, 2017 | 12.43 | 12.57 | 12.35 | 12.40 | 402,080 | +0.01(+0.11%) |
Dec 20, 2017 | 12.42 | 12.50 | 12.31 | 12.38 | 625,225 | +0.02(+0.15%) |
Dec 19, 2017 | 12.45 | 12.67 | 12.35 | 12.37 | 556,095 | -0.08(-0.64%) |
Dec 18, 2017 | 12.41 | 12.57 | 12.40 | 12.45 | 489,640 | +0.09(+0.73%) |
Dec 15, 2017 | 12.17 | 12.41 | 12.17 | 12.36 | 2,493,255 | +0.20(+1.61%) |
Dec 14, 2017 | 12.20 | 12.37 | 12.14 | 12.16 | 607,080 | -0.03(-0.28%) |
Dec 13, 2017 | 12.16 | 12.34 | 12.15 | 12.19 | 640,085 | +0.04(+0.30%) |
Dec 12, 2017 | 12.14 | 12.37 | 12.14 | 12.16 | 689,300 | +0.03(+0.25%) |
Dec 11, 2017 | 12.22 | 12.31 | 12.05 | 12.13 | 570,470 | -0.11(-0.93%) |
Dec 08, 2017 | 12.27 | 12.30 | 12.20 | 12.24 | 546,345 | +0.03(+0.23%) |
Dec 07, 2017 | 12.13 | 12.32 | 12.12 | 12.21 | 468,135 | +0.08(+0.66%) |
Dec 06, 2017 | 12.08 | 12.26 | 12.07 | 12.13 | 454,025 | +0.07(+0.60%) |
Dec 05, 2017 | 12.07 | 12.20 | 12.03 | 12.06 | 729,930 | -0.05(-0.45%) |
Dec 04, 2017 | 12.24 | 12.09 | 12.12 | 1,280,800 | -0.02(-0.20%) | |
Dec 01, 2017 | 12.28 | 12.28 | 11.94 | 12.14 | 1,080,380 | -0.14(-1.11%) |
Nov 30, 2017 | 12.31 | 12.37 | 12.23 | 12.28 | 658,660 | +0.05(+0.44%) |
Nov 29, 2017 | 12.33 | 12.38 | 12.20 | 12.22 | 636,280 | -0.08(-0.68%) |
Nov 28, 2017 | 12.16 | 12.38 | 12.06 | 12.31 | 766,020 | +0.17(+1.42%) |
Nov 27, 2017 | 12.19 | 12.32 | 12.05 | 12.13 | 1,331,350 | -0.06(-0.49%) |
Nov 24, 2017 | 12.29 | 12.30 | 12.10 | 12.19 | 612,990 | -0.08(-0.68%) |
Nov 22, 2017 | 12.39 | 12.60 | 12.24 | 12.28 | 598,015 | -0.07(-0.60%) |
Nov 21, 2017 | 12.31 | 12.35 | 12.21 | 12.35 | 658,930 | +0.10(+0.80%) |
Nov 20, 2017 | 12.35 | 12.35 | 12.17 | 12.25 | 590,920 | -0.05(-0.37%) |
Nov 17, 2017 | 12.24 | 12.43 | 12.21 | 12.30 | 620,885 | -0.01(-0.10%) |
Nov 16, 2017 | 12.20 | 12.41 | 12.10 | 12.31 | 629,620 | +0.18(+1.47%) |
Nov 15, 2017 | 12.13 | 12.23 | 11.93 | 12.13 | 759,870 | -0.06(-0.48%) |
Nov 14, 2017 | 12.27 | 12.42 | 12.10 | 12.19 | 1,140,335 | -0.11(-0.86%) |
Nov 13, 2017 | 12.23 | 12.37 | 12.10 | 12.30 | 740,775 | +0.04(+0.31%) |
Nov 10, 2017 | 12.30 | 12.44 | 11.98 | 12.26 | 467,245 | -0.07(-0.54%) |
Nov 09, 2017 | 12.36 | 12.46 | 12.28 | 12.33 | 454,675 | -0.15(-1.19%) |
Nov 08, 2017 | 12.44 | 12.53 | 12.39 | 12.47 | 602,480 | +0.01(+0.08%) |
Nov 07, 2017 | 12.53 | 12.58 | 12.44 | 12.46 | 512,080 | -0.05(-0.38%) |
Nov 06, 2017 | 12.48 | 12.55 | 12.37 | 12.51 | 263,580 | +0.05(+0.43%) |
Nov 03, 2017 | 12.45 | 12.50 | 12.33 | 12.46 | 524,390 | -0.01(-0.10%) |
Nov 02, 2017 | 12.31 | 12.53 | 12.17 | 12.47 | 695,695 | +0.12(+0.96%) |