Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.04(-0.30%) | |
Dec 28, 2017 | 13.10 | 13.25 | 13.10 | 13.24 | 19,669 | +0.06(+0.46%) |
Dec 27, 2017 | 13.10 | 13.19 | 13.10 | 13.18 | 15,812 | +0.09(+0.69%) |
Dec 26, 2017 | 13.05 | 13.10 | 13.05 | 13.09 | 8,662 | -0.00(-0.01%) |
Dec 22, 2017 | 13.02 | 13.10 | 13.01 | 13.09 | 10,839 | +0.06(+0.47%) |
Dec 21, 2017 | 13.23 | 13.23 | 13.03 | 13.03 | 35,227 | -0.19(-1.41%) |
Dec 20, 2017 | 13.21 | 13.26 | 13.21 | 13.22 | 12,617 | -0.05(-0.41%) |
Dec 19, 2017 | 13.25 | 13.27 | 13.22 | 13.27 | 23,776 | -0.06(-0.45%) |
Dec 18, 2017 | 13.34 | 13.34 | 13.21 | 13.33 | 41,442 | +0.04(+0.30%) |
Dec 15, 2017 | 13.26 | 13.30 | 13.26 | 13.29 | 13,901 | -0.02(-0.11%) |
Dec 14, 2017 | 13.32 | 13.32 | 13.31 | 13.31 | 6,519 | -0.01(-0.11%) |
Dec 13, 2017 | 13.36 | 13.36 | 13.32 | 13.32 | 27,286 | -0.13(-0.97%) |
Dec 12, 2017 | 13.32 | 13.45 | 13.32 | 13.45 | 21,874 | +0.05(+0.37%) |
Dec 11, 2017 | 13.34 | 13.44 | 13.33 | 13.40 | 8,096 | +0.05(+0.37%) |
Dec 08, 2017 | 13.36 | 13.45 | 13.32 | 13.35 | 35,812 | -0.04(-0.30%) |
Dec 07, 2017 | 13.37 | 13.40 | 13.37 | 13.39 | 15,837 | -0.05(-0.37%) |
Dec 06, 2017 | 13.40 | 13.50 | 13.40 | 13.44 | 21,784 | +0.07(+0.52%) |
Dec 05, 2017 | 13.32 | 13.50 | 13.32 | 13.37 | 25,197 | -0.01(-0.07%) |
Dec 04, 2017 | 13.31 | 13.41 | 13.31 | 13.38 | 17,774 | +0.05(+0.38%) |
Dec 01, 2017 | 13.41 | 13.45 | 13.30 | 13.33 | 25,628 | -0.12(-0.89%) |
Nov 30, 2017 | 13.33 | 13.45 | 13.33 | 13.45 | 19,969 | +0.12(+0.90%) |
Nov 29, 2017 | 13.32 | 13.38 | 13.32 | 13.33 | 23,393 | +0.01(+0.08%) |
Nov 28, 2017 | 13.26 | 13.35 | 13.26 | 13.32 | 9,925 | -0.02(-0.15%) |
Nov 27, 2017 | 13.30 | 13.36 | 13.30 | 13.34 | 9,425 | -0.04(-0.28%) |
Nov 24, 2017 | 13.25 | 13.39 | 13.25 | 13.38 | 6,153 | +0.05(+0.35%) |
Nov 22, 2017 | 13.31 | 13.35 | 13.30 | 13.33 | 6,933 | +0.04(+0.29%) |
Nov 21, 2017 | 13.21 | 13.31 | 13.21 | 13.29 | 16,552 | +0.03(+0.24%) |
Nov 20, 2017 | 13.29 | 13.30 | 13.26 | 13.26 | 14,501 | +0.02(+0.15%) |
Nov 17, 2017 | 13.25 | 13.27 | 13.24 | 13.24 | 19,298 | +0.00(+0.00%) |
Nov 16, 2017 | 13.16 | 13.25 | 13.13 | 13.24 | 15,566 | -0.01(-0.08%) |
Nov 15, 2017 | 13.16 | 13.32 | 13.16 | 13.25 | 18,590 | -0.02(-0.13%) |
Nov 14, 2017 | 13.19 | 13.29 | 13.19 | 13.27 | 16,442 | -0.02(-0.18%) |
Nov 13, 2017 | 13.31 | 13.33 | 13.29 | 13.29 | 23,926 | -0.03(-0.23%) |
Nov 10, 2017 | 13.30 | 13.34 | 13.29 | 13.32 | 18,367 | +0.02(+0.15%) |
Nov 09, 2017 | 13.22 | 13.34 | 13.22 | 13.30 | 19,718 | -0.03(-0.23%) |
Nov 08, 2017 | 13.29 | 13.34 | 13.24 | 13.33 | 14,270 | +0.04(+0.30%) |
Nov 07, 2017 | 13.34 | 13.34 | 13.22 | 13.29 | 19,877 | +0.06(+0.45%) |
Nov 06, 2017 | 13.25 | 13.25 | 13.16 | 13.23 | 22,256 | +0.06(+0.46%) |
Nov 03, 2017 | 13.27 | 13.27 | 13.14 | 13.17 | 16,265 | +0.01(+0.05%) |
Nov 02, 2017 | 13.25 | 13.25 | 13.15 | 13.16 | 13,390 | -0.05(-0.35%) |
Nov 01, 2017 | 13.38 | 13.38 | 13.17 | 13.21 | 17,637 | +0.00(+0.00%) |
Oct 31, 2017 | 13.14 | 13.32 | 13.14 | 13.21 | 5,831 | +0.03(+0.23%) |
Oct 30, 2017 | 13.24 | 13.24 | 13.13 | 13.18 | 13,649 | +0.04(+0.30%) |
Oct 27, 2017 | 13.09 | 13.14 | 13.09 | 13.14 | 11,696 | +0.05(+0.38%) |
Oct 26, 2017 | 13.13 | 13.22 | 13.09 | 13.09 | 14,178 | -0.04(-0.30%) |
Oct 25, 2017 | 13.22 | 13.22 | 13.09 | 13.13 | 22,348 | -0.05(-0.38%) |
Oct 24, 2017 | 13.13 | 13.20 | 13.13 | 13.18 | 15,819 | +0.07(+0.53%) |
Oct 23, 2017 | 13.09 | 13.17 | 13.09 | 13.11 | 22,164 | +0.02(+0.15%) |
Oct 20, 2017 | 13.20 | 13.20 | 13.09 | 13.09 | 23,931 | -0.01(-0.07%) |
Oct 19, 2017 | 13.08 | 13.14 | 13.08 | 13.10 | 12,414 | -0.05(-0.39%) |
Oct 18, 2017 | 13.27 | 13.27 | 13.12 | 13.15 | 14,822 | +0.04(+0.31%) |
Oct 17, 2017 | 13.20 | 13.20 | 13.08 | 13.11 | 23,487 | +0.08(+0.61%) |
Oct 16, 2017 | 13.25 | 13.25 | 13.03 | 13.03 | 29,175 | -0.05(-0.38%) |
Oct 13, 2017 | 13.05 | 13.18 | 13.05 | 13.08 | 23,501 | -0.08(-0.59%) |
Oct 12, 2017 | 13.13 | 13.17 | 13.08 | 13.16 | 17,976 | +0.03(+0.21%) |
Oct 11, 2017 | 13.10 | 13.24 | 13.10 | 13.13 | 22,741 | +0.02(+0.15%) |
Oct 10, 2017 | 13.08 | 13.11 | 13.00 | 13.11 | 13,314 | +0.03(+0.23%) |
Oct 09, 2017 | 13.05 | 13.08 | 13.00 | 13.08 | 9,839 | +0.07(+0.54%) |
Oct 06, 2017 | 13.08 | 13.08 | 12.99 | 13.01 | 16,992 | +0.01(+0.08%) |
Oct 05, 2017 | 12.94 | 13.00 | 12.94 | 13.00 | 23,778 | +0.06(+0.46%) |
Oct 04, 2017 | 12.93 | 12.96 | 12.90 | 12.94 | 21,122 | -0.01(-0.07%) |
Oct 03, 2017 | 13.02 | 13.02 | 12.91 | 12.95 | 20,632 | +0.00(+0.00%) |