Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.10 | 12.10 | 11.98 | 12.04 | 170,089 | +0.01(+0.08%) |
Jan 30, 2018 | 12.05 | 12.09 | 12.00 | 12.03 | 205,514 | -0.06(-0.50%) |
Jan 29, 2018 | 12.21 | 12.21 | 12.09 | 12.09 | 202,251 | -0.11(-0.90%) |
Jan 26, 2018 | 12.27 | 12.27 | 12.18 | 12.20 | 159,572 | -0.05(-0.41%) |
Jan 25, 2018 | 12.30 | 12.32 | 12.25 | 12.25 | 108,891 | -0.07(-0.57%) |
Jan 24, 2018 | 12.38 | 12.39 | 12.31 | 12.32 | 113,390 | -0.08(-0.65%) |
Jan 23, 2018 | 12.45 | 12.45 | 12.37 | 12.40 | 102,790 | -0.07(-0.56%) |
Jan 22, 2018 | 12.39 | 12.47 | 12.36 | 12.47 | 161,410 | +0.07(+0.56%) |
Jan 19, 2018 | 12.46 | 12.46 | 12.36 | 12.40 | 183,179 | -0.04(-0.32%) |
Jan 18, 2018 | 12.40 | 12.45 | 12.38 | 12.44 | 147,211 | +0.03(+0.24%) |
Jan 17, 2018 | 12.39 | 12.48 | 12.39 | 12.41 | 171,867 | +0.03(+0.24%) |
Jan 16, 2018 | 12.37 | 12.42 | 12.37 | 12.38 | 105,933 | -0.01(-0.08%) |
Jan 12, 2018 | 12.39 | 12.39 | 12.39 | 0 | -0.01(-0.08%) | |
Jan 11, 2018 | 12.42 | 12.47 | 12.40 | 12.40 | 121,599 | -0.06(-0.48%) |
Jan 10, 2018 | 12.47 | 12.47 | 12.40 | 12.46 | 143,540 | -0.06(-0.48%) |
Jan 09, 2018 | 12.50 | 12.55 | 12.48 | 12.52 | 125,229 | +0.01(+0.08%) |
Jan 08, 2018 | 12.52 | 12.55 | 12.51 | 12.51 | 85,139 | -0.04(-0.32%) |
Jan 05, 2018 | 12.51 | 12.56 | 12.49 | 12.55 | 130,495 | +0.04(+0.32%) |
Jan 04, 2018 | 12.57 | 12.60 | 12.51 | 12.51 | 140,945 | -0.06(-0.48%) |
Jan 03, 2018 | 12.56 | 12.62 | 12.54 | 12.57 | 105,775 | +0.04(+0.32%) |
Jan 02, 2018 | 12.50 | 12.55 | 12.45 | 12.53 | 183,176 | +0.02(+0.16%) |
Dec 29, 2017 | 12.51 | 12.51 | 12.51 | 0 | +0.03(+0.24%) | |
Dec 28, 2017 | 12.44 | 12.48 | 12.43 | 12.48 | 225,677 | +0.05(+0.40%) |
Dec 27, 2017 | 12.42 | 12.46 | 12.42 | 12.43 | 162,086 | +0.02(+0.16%) |
Dec 26, 2017 | 12.45 | 12.48 | 12.39 | 12.41 | 191,251 | -0.04(-0.32%) |
Dec 22, 2017 | 12.41 | 12.46 | 12.38 | 12.45 | 217,456 | +0.02(+0.16%) |
Dec 21, 2017 | 12.34 | 12.43 | 12.34 | 12.43 | 249,703 | -0.01(-0.08%) |
Dec 20, 2017 | 12.46 | 12.49 | 12.42 | 12.44 | 177,370 | -0.03(-0.24%) |
Dec 19, 2017 | 12.48 | 12.51 | 12.46 | 12.47 | 108,925 | -0.06(-0.48%) |
Dec 18, 2017 | 12.45 | 12.57 | 12.45 | 12.53 | 372,879 | +0.03(+0.24%) |
Dec 15, 2017 | 12.54 | 12.56 | 12.50 | 12.50 | 171,002 | -0.06(-0.48%) |
Dec 14, 2017 | 12.57 | 12.57 | 12.50 | 12.56 | 177,938 | -0.04(-0.32%) |
Dec 13, 2017 | 12.55 | 12.60 | 12.54 | 12.60 | 217,546 | +0.05(+0.40%) |
Dec 12, 2017 | 12.64 | 12.64 | 12.55 | 12.55 | 143,016 | -0.10(-0.79%) |
Dec 11, 2017 | 12.68 | 12.70 | 12.61 | 12.65 | 169,823 | -0.05(-0.39%) |
Dec 08, 2017 | 12.68 | 12.70 | 12.65 | 12.70 | 104,002 | -0.03(-0.24%) |
Dec 07, 2017 | 12.65 | 12.73 | 12.65 | 12.73 | 93,269 | +0.03(+0.24%) |
Dec 06, 2017 | 12.58 | 12.70 | 12.58 | 12.70 | 104,176 | +0.11(+0.87%) |
Dec 05, 2017 | 12.47 | 12.59 | 12.45 | 12.59 | 197,573 | +0.09(+0.72%) |
Dec 04, 2017 | 12.51 | 12.51 | 12.39 | 12.50 | 206,466 | -0.05(-0.40%) |
Dec 01, 2017 | 12.60 | 12.60 | 12.49 | 12.55 | 128,593 | +0.02(+0.16%) |
Nov 30, 2017 | 12.63 | 12.63 | 12.51 | 12.53 | 120,023 | -0.05(-0.40%) |
Nov 29, 2017 | 12.50 | 12.58 | 12.46 | 12.58 | 104,651 | +0.03(+0.24%) |
Nov 28, 2017 | 12.42 | 12.58 | 12.42 | 12.55 | 199,266 | +0.11(+0.88%) |
Nov 27, 2017 | 12.52 | 12.54 | 12.44 | 12.44 | 113,525 | -0.18(-1.43%) |
Nov 24, 2017 | 12.60 | 12.62 | 12.52 | 12.62 | 41,074 | +0.01(+0.08%) |
Nov 22, 2017 | 12.58 | 12.62 | 12.52 | 12.61 | 114,190 | +0.03(+0.24%) |
Nov 21, 2017 | 12.57 | 12.69 | 12.55 | 12.58 | 129,928 | -0.04(-0.32%) |
Nov 20, 2017 | 12.70 | 12.71 | 12.60 | 12.62 | 101,711 | -0.11(-0.86%) |
Nov 17, 2017 | 12.71 | 12.77 | 12.68 | 12.73 | 123,254 | -0.01(-0.08%) |
Nov 16, 2017 | 12.67 | 12.78 | 12.66 | 12.74 | 247,437 | +0.03(+0.24%) |
Nov 15, 2017 | 12.65 | 12.71 | 12.60 | 12.71 | 82,292 | +0.07(+0.55%) |
Nov 14, 2017 | 12.55 | 12.65 | 12.55 | 12.64 | 95,843 | +0.05(+0.40%) |
Nov 13, 2017 | 12.55 | 12.59 | 12.50 | 12.59 | 116,855 | +0.04(+0.32%) |
Nov 10, 2017 | 12.53 | 12.55 | 12.46 | 12.55 | 159,535 | -0.04(-0.32%) |
Nov 09, 2017 | 12.57 | 12.59 | 12.52 | 12.59 | 82,995 | +0.04(+0.32%) |
Nov 08, 2017 | 12.57 | 12.58 | 12.52 | 12.55 | 188,810 | +0.02(+0.16%) |
Nov 07, 2017 | 12.51 | 12.58 | 12.51 | 12.53 | 154,761 | -0.06(-0.48%) |
Nov 06, 2017 | 12.46 | 12.59 | 12.45 | 12.59 | 96,027 | +0.12(+0.96%) |
Nov 03, 2017 | 12.49 | 12.51 | 12.44 | 12.47 | 125,935 | -0.05(-0.40%) |
Nov 02, 2017 | 12.48 | 12.52 | 12.46 | 12.52 | 107,432 | -0.03(-0.24%) |