Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 13.46 | 13.46 | 13.29 | 13.33 | 30,943 | -0.04(-0.30%) |
Oct 31, 2017 | 13.44 | 13.45 | 13.36 | 13.37 | 29,131 | -0.01(-0.06%) |
Oct 30, 2017 | 13.46 | 13.46 | 13.36 | 13.37 | 20,506 | -0.02(-0.18%) |
Oct 27, 2017 | 13.27 | 13.51 | 13.27 | 13.40 | 35,015 | -0.04(-0.30%) |
Oct 26, 2017 | 13.50 | 13.52 | 13.42 | 13.44 | 30,156 | -0.04(-0.30%) |
Oct 25, 2017 | 13.51 | 13.51 | 13.45 | 13.48 | 44,403 | -0.01(-0.06%) |
Oct 24, 2017 | 13.56 | 13.60 | 13.49 | 13.49 | 39,217 | -0.02(-0.18%) |
Oct 23, 2017 | 13.59 | 13.60 | 13.51 | 13.51 | 33,745 | -0.03(-0.20%) |
Oct 20, 2017 | 13.50 | 13.56 | 13.49 | 13.54 | 24,923 | +0.06(+0.42%) |
Oct 19, 2017 | 13.47 | 13.50 | 13.47 | 13.48 | 11,005 | +0.01(+0.06%) |
Oct 18, 2017 | 13.52 | 13.54 | 13.47 | 13.48 | 16,312 | -0.06(-0.42%) |
Oct 17, 2017 | 13.48 | 13.53 | 13.42 | 13.53 | 29,988 | +0.04(+0.30%) |
Oct 16, 2017 | 13.45 | 13.50 | 13.45 | 13.49 | 12,030 | +0.00(+0.00%) |
Oct 13, 2017 | 13.51 | 13.51 | 13.44 | 13.49 | 12,025 | +0.00(+0.00%) |
Oct 12, 2017 | 13.43 | 13.50 | 13.42 | 13.49 | 32,744 | +0.05(+0.36%) |
Oct 11, 2017 | 13.40 | 13.44 | 13.39 | 13.44 | 46,954 | +0.03(+0.24%) |
Oct 10, 2017 | 13.44 | 13.46 | 13.39 | 13.41 | 13,686 | +0.02(+0.18%) |
Oct 09, 2017 | 13.45 | 13.47 | 13.39 | 13.39 | 11,315 | +0.02(+0.12%) |
Oct 06, 2017 | 13.46 | 13.46 | 13.37 | 13.37 | 20,193 | -0.02(-0.18%) |
Oct 05, 2017 | 13.50 | 13.50 | 13.39 | 13.39 | 11,264 | -0.01(-0.06%) |
Oct 04, 2017 | 13.50 | 13.50 | 13.39 | 13.40 | 12,748 | -0.06(-0.48%) |
Oct 03, 2017 | 13.44 | 13.51 | 13.42 | 13.47 | 17,224 | +0.03(+0.24%) |
Oct 02, 2017 | 13.54 | 13.54 | 13.44 | 13.44 | 19,707 | +0.01(+0.06%) |
Sep 29, 2017 | 13.50 | 13.52 | 13.43 | 13.43 | 19,939 | +0.02(+0.18%) |
Sep 28, 2017 | 13.39 | 13.40 | 13.36 | 13.40 | 8,033 | +0.02(+0.12%) |
Sep 27, 2017 | 13.38 | 13.44 | 13.38 | 13.39 | 15,444 | +0.01(+0.06%) |
Sep 26, 2017 | 13.42 | 13.43 | 13.31 | 13.38 | 31,871 | +0.02(+0.12%) |
Sep 25, 2017 | 13.39 | 13.39 | 13.35 | 13.36 | 11,396 | -0.01(-0.06%) |
Sep 22, 2017 | 13.30 | 13.37 | 13.27 | 13.37 | 23,897 | +0.08(+0.61%) |
Sep 21, 2017 | 13.27 | 13.30 | 13.21 | 13.29 | 30,502 | -0.03(-0.26%) |
Sep 20, 2017 | 13.34 | 13.34 | 13.28 | 13.32 | 10,173 | +0.03(+0.24%) |
Sep 19, 2017 | 13.28 | 13.33 | 13.25 | 13.29 | 24,134 | -0.02(-0.18%) |
Sep 18, 2017 | 13.36 | 13.37 | 13.32 | 13.32 | 36,506 | -0.05(-0.35%) |
Sep 15, 2017 | 13.35 | 13.38 | 13.31 | 13.36 | 10,798 | +0.03(+0.23%) |
Sep 14, 2017 | 13.36 | 13.37 | 13.31 | 13.33 | 9,840 | -0.02(-0.18%) |
Sep 13, 2017 | 13.30 | 13.37 | 13.28 | 13.36 | 12,620 | +0.08(+0.61%) |
Sep 12, 2017 | 13.36 | 13.36 | 13.26 | 13.28 | 10,416 | -0.04(-0.30%) |
Sep 11, 2017 | 13.24 | 13.35 | 13.24 | 13.32 | 10,417 | +0.04(+0.30%) |
Sep 08, 2017 | 13.32 | 13.36 | 13.24 | 13.28 | 47,860 | -0.02(-0.12%) |
Sep 07, 2017 | 13.36 | 13.38 | 13.28 | 13.29 | 31,844 | -0.02(-0.18%) |
Sep 06, 2017 | 13.29 | 13.34 | 13.28 | 13.32 | 8,352 | -0.02(-0.12%) |
Sep 05, 2017 | 13.31 | 13.33 | 13.27 | 13.33 | 17,245 | +0.00(+0.00%) |