Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.55 | 13.60 | 13.54 | 13.56 | 27,315 | +0.02(+0.18%) |
Jan 30, 2018 | 13.59 | 13.59 | 13.54 | 13.54 | 66,696 | -0.07(-0.48%) |
Jan 29, 2018 | 13.78 | 13.78 | 13.59 | 13.61 | 80,463 | -0.09(-0.66%) |
Jan 26, 2018 | 13.74 | 13.74 | 13.60 | 13.70 | 104,085 | +0.05(+0.36%) |
Jan 25, 2018 | 13.68 | 13.70 | 13.62 | 13.65 | 80,208 | +0.02(+0.18%) |
Jan 24, 2018 | 13.61 | 13.68 | 13.59 | 13.62 | 77,315 | +0.04(+0.30%) |
Jan 23, 2018 | 13.56 | 13.61 | 13.47 | 13.58 | 100,044 | +0.08(+0.56%) |
Jan 22, 2018 | 13.40 | 13.51 | 13.32 | 13.51 | 267,190 | +0.20(+1.48%) |
Jan 19, 2018 | 13.26 | 13.32 | 13.26 | 13.31 | 26,832 | +0.02(+0.19%) |
Jan 18, 2018 | 13.37 | 13.37 | 13.24 | 13.28 | 55,174 | -0.09(-0.67%) |
Jan 17, 2018 | 13.32 | 13.39 | 13.32 | 13.37 | 53,730 | +0.02(+0.18%) |
Jan 16, 2018 | 13.32 | 13.36 | 13.32 | 13.35 | 24,832 | +0.05(+0.37%) |
Jan 12, 2018 | 13.30 | 13.30 | 13.30 | 0 | -0.03(-0.25%) | |
Jan 11, 2018 | 13.26 | 13.34 | 13.26 | 13.33 | 32,611 | +0.03(+0.25%) |
Jan 10, 2018 | 13.32 | 13.23 | 13.30 | 33,815 | +0.00(+0.00%) | |
Jan 09, 2018 | 13.25 | 13.36 | 13.25 | 13.30 | 45,359 | -0.02(-0.12%) |
Jan 08, 2018 | 13.36 | 13.36 | 13.28 | 13.32 | 32,393 | -0.02(-0.19%) |
Jan 05, 2018 | 13.37 | 13.37 | 13.29 | 13.34 | 21,421 | +0.01(+0.06%) |
Jan 04, 2018 | 13.36 | 13.42 | 13.33 | 13.33 | 24,987 | -0.02(-0.18%) |
Jan 03, 2018 | 13.37 | 13.39 | 13.34 | 13.36 | 29,402 | -0.02(-0.18%) |
Jan 02, 2018 | 13.39 | 13.41 | 13.33 | 13.38 | 29,814 | +0.02(+0.12%) |
Dec 29, 2017 | 13.37 | 13.37 | 13.37 | 0 | +0.03(+0.25%) | |
Dec 28, 2017 | 13.26 | 13.34 | 13.26 | 13.33 | 60,493 | +0.07(+0.49%) |
Dec 27, 2017 | 13.28 | 13.32 | 13.27 | 13.27 | 49,171 | -0.07(-0.49%) |
Dec 26, 2017 | 13.32 | 13.37 | 13.26 | 13.33 | 29,793 | +0.01(+0.06%) |
Dec 22, 2017 | 13.24 | 13.33 | 13.24 | 13.32 | 27,407 | +0.05(+0.37%) |
Dec 21, 2017 | 13.23 | 13.28 | 13.23 | 13.28 | 40,101 | +0.00(+0.02%) |
Dec 20, 2017 | 13.19 | 13.32 | 13.19 | 13.27 | 45,110 | +0.07(+0.49%) |
Dec 19, 2017 | 13.18 | 13.23 | 13.18 | 13.21 | 33,389 | +0.02(+0.19%) |
Dec 18, 2017 | 13.26 | 13.38 | 13.17 | 13.18 | 66,259 | -0.09(-0.68%) |
Dec 15, 2017 | 13.27 | 13.34 | 13.27 | 13.27 | 28,084 | -0.02(-0.12%) |
Dec 14, 2017 | 13.27 | 13.32 | 13.27 | 13.29 | 16,351 | -0.02(-0.12%) |
Dec 13, 2017 | 13.31 | 13.36 | 13.25 | 13.31 | 20,546 | -0.02(-0.12%) |
Dec 12, 2017 | 13.34 | 13.36 | 13.32 | 13.32 | 11,572 | -0.01(-0.07%) |
Dec 11, 2017 | 13.34 | 13.36 | 13.32 | 13.33 | 53,528 | -0.01(-0.05%) |
Dec 08, 2017 | 13.30 | 13.35 | 13.28 | 13.34 | 36,645 | +0.05(+0.37%) |
Dec 07, 2017 | 13.34 | 13.34 | 13.27 | 13.29 | 35,042 | +0.01(+0.06%) |
Dec 06, 2017 | 13.22 | 13.33 | 13.22 | 13.28 | 93,773 | +0.05(+0.37%) |
Dec 05, 2017 | 13.18 | 13.31 | 13.18 | 13.23 | 45,993 | -0.02(-0.12%) |
Dec 04, 2017 | 13.34 | 13.34 | 13.22 | 13.25 | 93,627 | -0.01(-0.06%) |
Dec 01, 2017 | 13.22 | 13.27 | 13.12 | 13.26 | 44,300 | +0.08(+0.62%) |
Nov 30, 2017 | 13.22 | 13.22 | 13.00 | 13.18 | 64,099 | +0.02(+0.12%) |
Nov 29, 2017 | 13.13 | 13.17 | 13.13 | 13.16 | 21,146 | -0.02(-0.13%) |
Nov 28, 2017 | 13.13 | 13.18 | 13.11 | 13.18 | 68,175 | +0.02(+0.13%) |
Nov 27, 2017 | 13.18 | 13.20 | 13.10 | 13.16 | 60,530 | +0.02(+0.19%) |
Nov 24, 2017 | 13.25 | 13.27 | 13.13 | 13.13 | 19,374 | -0.07(-0.49%) |
Nov 22, 2017 | 13.16 | 13.21 | 13.15 | 13.20 | 33,042 | +0.01(+0.09%) |
Nov 21, 2017 | 13.26 | 13.28 | 13.16 | 13.19 | 36,581 | -0.06(-0.43%) |
Nov 20, 2017 | 13.29 | 13.30 | 13.21 | 13.24 | 23,783 | -0.05(-0.37%) |
Nov 17, 2017 | 13.33 | 13.33 | 13.24 | 13.29 | 18,834 | +0.02(+0.12%) |
Nov 16, 2017 | 13.27 | 13.30 | 13.24 | 13.28 | 41,048 | +0.06(+0.43%) |
Nov 15, 2017 | 13.17 | 13.22 | 13.16 | 13.22 | 15,253 | +0.03(+0.25%) |
Nov 14, 2017 | 13.30 | 13.33 | 13.17 | 13.19 | 28,921 | -0.13(-0.98%) |
Nov 13, 2017 | 13.41 | 13.41 | 13.29 | 13.32 | 13,317 | -0.08(-0.61%) |
Nov 10, 2017 | 13.38 | 13.41 | 13.26 | 13.40 | 41,625 | +0.00(+0.00%) |
Nov 09, 2017 | 13.25 | 13.40 | 13.18 | 13.40 | 50,296 | +0.15(+1.10%) |
Nov 08, 2017 | 13.40 | 13.40 | 13.22 | 13.25 | 54,550 | -0.09(-0.67%) |
Nov 07, 2017 | 13.37 | 13.37 | 13.30 | 13.34 | 21,041 | +0.04(+0.31%) |
Nov 06, 2017 | 13.30 | 13.37 | 13.27 | 13.30 | 13,352 | -0.01(-0.06%) |
Nov 03, 2017 | 13.39 | 13.39 | 13.17 | 13.31 | 46,332 | -0.02(-0.12%) |
Nov 02, 2017 | 13.37 | 13.37 | 13.29 | 13.33 | 26,292 | +0.00(+0.00%) |