Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.78 | 12.00 | 11.68 | 12.01 | 1,720,887 | +0.26(+2.17%) |
Jan 30, 2018 | 11.78 | 11.85 | 11.75 | 11.75 | 1,195,740 | -0.11(-0.94%) |
Jan 29, 2018 | 11.93 | 11.94 | 11.83 | 11.86 | 804,786 | -0.10(-0.80%) |
Jan 26, 2018 | 12.09 | 12.13 | 11.92 | 11.96 | 1,340,283 | -0.08(-0.66%) |
Jan 25, 2018 | 12.09 | 12.12 | 11.94 | 12.04 | 1,447,778 | -0.06(-0.46%) |
Jan 24, 2018 | 12.19 | 12.23 | 12.02 | 12.10 | 750,847 | -0.10(-0.79%) |
Jan 23, 2018 | 12.10 | 12.20 | 12.06 | 12.19 | 1,064,851 | +0.14(+1.13%) |
Jan 22, 2018 | 11.90 | 12.06 | 11.85 | 12.06 | 731,718 | +0.14(+1.14%) |
Jan 19, 2018 | 11.92 | 11.98 | 11.84 | 11.92 | 933,092 | -0.02(-0.13%) |
Jan 18, 2018 | 12.05 | 12.05 | 11.81 | 11.94 | 1,866,487 | -0.12(-0.99%) |
Jan 17, 2018 | 12.07 | 12.07 | 11.90 | 12.06 | 2,011,504 | +0.06(+0.47%) |
Jan 16, 2018 | 12.14 | 12.23 | 11.98 | 12.00 | 1,669,996 | -0.11(-0.92%) |
Jan 12, 2018 | 12.11 | 12.11 | 12.11 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 12.22 | 12.22 | 12.06 | 12.10 | 1,019,245 | -0.05(-0.39%) |
Jan 10, 2018 | 12.27 | 12.30 | 12.08 | 12.15 | 1,276,415 | -0.12(-0.98%) |
Jan 09, 2018 | 12.37 | 12.41 | 12.20 | 12.27 | 1,712,730 | -0.08(-0.65%) |
Jan 08, 2018 | 12.42 | 12.46 | 12.27 | 12.35 | 1,671,156 | -0.08(-0.64%) |
Jan 05, 2018 | 12.41 | 12.47 | 12.34 | 12.43 | 1,366,667 | +0.06(+0.45%) |
Jan 04, 2018 | 12.58 | 12.62 | 12.37 | 12.38 | 1,334,246 | -0.22(-1.71%) |
Jan 03, 2018 | 12.65 | 12.69 | 12.52 | 12.59 | 667,263 | -0.03(-0.25%) |
Jan 02, 2018 | 12.67 | 12.70 | 12.58 | 12.62 | 705,183 | -0.04(-0.32%) |
Dec 29, 2017 | 12.66 | 12.66 | 12.66 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 12.61 | 12.65 | 12.54 | 12.65 | 930,008 | +0.07(+0.54%) |
Dec 27, 2017 | 12.52 | 12.58 | 12.44 | 12.58 | 825,173 | +0.11(+0.89%) |
Dec 26, 2017 | 12.35 | 12.49 | 12.30 | 12.47 | 543,507 | +0.10(+0.77%) |
Dec 22, 2017 | 12.40 | 12.42 | 12.32 | 12.37 | 815,837 | +0.00(+0.00%) |
Dec 21, 2017 | 12.36 | 12.41 | 12.32 | 12.37 | 1,226,288 | +0.05(+0.39%) |
Dec 20, 2017 | 12.51 | 12.56 | 12.30 | 12.32 | 2,036,533 | -0.18(-1.46%) |
Dec 19, 2017 | 12.79 | 12.79 | 12.51 | 12.51 | 1,991,510 | -0.23(-1.81%) |
Dec 18, 2017 | 12.65 | 12.83 | 12.65 | 12.74 | 2,477,583 | +0.13(+1.01%) |
Dec 15, 2017 | 12.63 | 12.68 | 12.41 | 12.61 | 4,131,866 | +0.04(+0.32%) |
Dec 14, 2017 | 12.61 | 12.64 | 12.55 | 12.57 | 1,765,839 | -0.02(-0.13%) |
Dec 13, 2017 | 12.56 | 12.63 | 12.53 | 12.59 | 1,027,394 | +0.02(+0.19%) |
Dec 12, 2017 | 12.56 | 12.60 | 12.50 | 12.56 | 1,475,987 | +0.04(+0.32%) |
Dec 11, 2017 | 12.48 | 12.56 | 12.47 | 12.52 | 1,237,750 | +0.02(+0.19%) |
Dec 08, 2017 | 12.59 | 12.59 | 12.40 | 12.50 | 2,316,666 | +0.00(+0.00%) |
Dec 07, 2017 | 12.55 | 12.57 | 12.43 | 12.50 | 1,957,375 | -0.06(-0.44%) |
Dec 06, 2017 | 12.72 | 12.72 | 12.49 | 12.56 | 1,000,633 | -0.12(-0.94%) |
Dec 05, 2017 | 12.93 | 12.98 | 12.65 | 12.67 | 1,334,764 | -0.25(-1.90%) |
Dec 04, 2017 | 12.90 | 12.98 | 12.87 | 12.92 | 1,452,030 | +0.06(+0.49%) |
Dec 01, 2017 | 12.90 | 12.94 | 12.78 | 12.86 | 1,810,437 | +0.02(+0.12%) |
Nov 30, 2017 | 12.80 | 12.87 | 12.68 | 12.84 | 5,220,476 | +0.12(+0.94%) |
Nov 29, 2017 | 12.79 | 12.79 | 12.66 | 12.72 | 2,253,626 | -0.05(-0.37%) |
Nov 28, 2017 | 12.85 | 12.92 | 12.75 | 12.77 | 1,491,846 | -0.13(-1.05%) |
Nov 27, 2017 | 12.94 | 12.97 | 12.87 | 12.90 | 914,705 | -0.06(-0.43%) |
Nov 24, 2017 | 13.09 | 13.10 | 12.94 | 12.96 | 413,245 | -0.06(-0.43%) |
Nov 22, 2017 | 12.95 | 13.03 | 12.95 | 13.02 | 724,023 | +0.04(+0.31%) |
Nov 21, 2017 | 12.83 | 12.98 | 12.79 | 12.98 | 979,102 | +0.18(+1.43%) |
Nov 20, 2017 | 12.90 | 12.90 | 12.77 | 12.79 | 1,069,297 | -0.07(-0.56%) |
Nov 17, 2017 | 12.78 | 12.87 | 12.75 | 12.87 | 975,498 | +0.03(+0.25%) |
Nov 16, 2017 | 12.79 | 12.87 | 12.75 | 12.83 | 893,890 | +0.06(+0.50%) |
Nov 15, 2017 | 12.86 | 12.88 | 12.76 | 12.77 | 924,327 | -0.10(-0.80%) |
Nov 14, 2017 | 12.96 | 13.04 | 12.84 | 12.87 | 1,214,161 | -0.10(-0.73%) |
Nov 13, 2017 | 12.82 | 12.99 | 12.82 | 12.97 | 1,220,961 | +0.18(+1.43%) |
Nov 10, 2017 | 12.63 | 12.85 | 12.63 | 12.79 | 922,426 | +0.09(+0.69%) |
Nov 09, 2017 | 12.59 | 12.73 | 12.48 | 12.70 | 1,854,668 | +0.10(+0.82%) |
Nov 08, 2017 | 12.63 | 12.76 | 12.60 | 12.60 | 2,829,463 | -0.06(-0.44%) |
Nov 07, 2017 | 12.38 | 12.98 | 12.38 | 12.65 | 2,177,906 | -0.03(-0.25%) |
Nov 06, 2017 | 12.60 | 12.75 | 12.52 | 12.68 | 1,645,321 | +0.10(+0.76%) |
Nov 03, 2017 | 12.63 | 12.71 | 12.44 | 12.59 | 2,764,040 | -0.11(-0.88%) |
Nov 02, 2017 | 12.71 | 12.79 | 12.64 | 12.70 | 1,084,127 | -0.03(-0.25%) |