Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.11 | 13.14 | 13.11 | 13.12 | 3,306 | +0.01(+0.08%) |
Nov 29, 2017 | 13.12 | 13.13 | 13.06 | 13.11 | 8,369 | -0.04(-0.30%) |
Nov 28, 2017 | 13.17 | 13.17 | 13.12 | 13.15 | 13,257 | -0.02(-0.14%) |
Nov 27, 2017 | 13.24 | 13.24 | 13.17 | 13.17 | 2,926 | -0.08(-0.61%) |
Nov 22, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.02(-0.15%) | |
Nov 21, 2017 | 13.28 | 13.30 | 13.25 | 13.27 | 8,455 | -0.01(-0.08%) |
Nov 20, 2017 | 13.30 | 13.30 | 13.28 | 13.28 | 766 | -0.02(-0.13%) |
Nov 17, 2017 | 13.31 | 13.31 | 13.30 | 13.30 | 2,723 | +0.01(+0.05%) |
Nov 16, 2017 | 13.30 | 13.33 | 13.24 | 13.29 | 21,925 | -0.02(-0.17%) |
Nov 15, 2017 | 13.35 | 13.35 | 13.30 | 13.31 | 2,576 | +0.00(+0.02%) |
Nov 14, 2017 | 13.37 | 13.40 | 13.26 | 13.31 | 11,698 | -0.04(-0.31%) |
Nov 13, 2017 | 13.22 | 13.40 | 13.22 | 13.35 | 11,312 | +0.04(+0.31%) |
Nov 10, 2017 | 13.35 | 13.35 | 13.31 | 13.31 | 2,710 | -0.14(-1.04%) |
Nov 09, 2017 | 13.45 | 13.45 | 13.36 | 13.45 | 1,300 | +0.05(+0.40%) |
Nov 08, 2017 | 13.40 | 13.40 | 13.40 | 13.40 | 2,368 | -0.03(-0.24%) |
Nov 07, 2017 | 13.33 | 13.43 | 13.33 | 13.43 | 682 | +0.15(+1.14%) |
Nov 03, 2017 | 13.28 | 13.28 | 13.28 | 0 | -0.03(-0.24%) | |
Nov 02, 2017 | 13.20 | 13.43 | 13.20 | 13.31 | 11,303 | -0.03(-0.23%) |
Nov 01, 2017 | 13.34 | 13.34 | 13.34 | 13.34 | 100 | +0.02(+0.16%) |
Oct 31, 2017 | 13.34 | 13.34 | 13.32 | 13.32 | 2,600 | -0.03(-0.23%) |
Oct 30, 2017 | 13.40 | 13.40 | 13.35 | 13.35 | 4,718 | -0.04(-0.30%) |
Oct 27, 2017 | 13.40 | 13.46 | 13.38 | 13.39 | 13,654 | -0.03(-0.22%) |
Oct 26, 2017 | 13.45 | 13.45 | 13.42 | 13.42 | 5,980 | -0.02(-0.13%) |
Oct 25, 2017 | 13.49 | 13.51 | 13.40 | 13.44 | 7,140 | -0.11(-0.83%) |
Oct 24, 2017 | 13.52 | 13.56 | 13.51 | 13.55 | 5,845 | -0.00(-0.00%) |
Oct 23, 2017 | 13.57 | 13.59 | 13.54 | 13.55 | 2,101 | -0.00(-0.02%) |
Oct 20, 2017 | 13.60 | 13.60 | 13.54 | 13.55 | 5,630 | -0.04(-0.27%) |
Oct 19, 2017 | 13.58 | 13.59 | 13.52 | 13.59 | 520 | +0.13(+0.97%) |
Oct 18, 2017 | 13.46 | 13.46 | 13.46 | 13.46 | 339 | -0.09(-0.66%) |
Oct 17, 2017 | 13.50 | 13.56 | 13.50 | 13.55 | 668 | +0.05(+0.37%) |
Oct 16, 2017 | 13.57 | 13.57 | 13.50 | 13.50 | 9,003 | +0.00(+0.00%) |
Oct 13, 2017 | 13.55 | 13.55 | 13.50 | 13.50 | 5,912 | +0.03(+0.25%) |
Oct 11, 2017 | 13.47 | 13.47 | 13.47 | 0 | -0.10(-0.73%) | |
Oct 10, 2017 | 13.54 | 13.57 | 13.51 | 13.57 | 2,701 | -0.01(-0.10%) |
Oct 09, 2017 | 13.53 | 13.58 | 13.49 | 13.58 | 3,997 | +0.06(+0.44%) |
Oct 06, 2017 | 13.46 | 13.55 | 13.46 | 13.52 | 1,980 | +0.02(+0.16%) |
Oct 05, 2017 | 13.49 | 13.60 | 13.43 | 13.50 | 7,985 | +0.02(+0.14%) |
Oct 04, 2017 | 13.43 | 13.48 | 13.34 | 13.48 | 7,502 | +0.03(+0.23%) |
Oct 03, 2017 | 13.44 | 13.47 | 13.43 | 13.45 | 9,603 | +0.02(+0.11%) |
Oct 02, 2017 | 13.27 | 13.45 | 13.27 | 13.43 | 8,230 | -0.01(-0.07%) |
Sep 29, 2017 | 13.46 | 13.47 | 13.43 | 13.44 | 2,975 | +0.00(+0.03%) |
Sep 28, 2017 | 13.44 | 13.44 | 13.44 | 13.44 | 303 | -0.05(-0.37%) |
Sep 27, 2017 | 13.50 | 13.50 | 13.46 | 13.49 | 3,849 | -0.03(-0.22%) |
Sep 26, 2017 | 13.55 | 13.55 | 13.51 | 13.52 | 5,997 | +0.01(+0.07%) |
Sep 25, 2017 | 13.57 | 13.58 | 13.50 | 13.51 | 6,592 | -0.02(-0.16%) |
Sep 22, 2017 | 13.82 | 13.82 | 13.51 | 13.53 | 6,487 | -0.01(-0.07%) |
Sep 21, 2017 | 13.63 | 13.63 | 13.52 | 13.54 | 21,733 | -0.20(-1.46%) |
Sep 20, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 378 | +0.03(+0.24%) |
Sep 19, 2017 | 13.65 | 13.75 | 13.65 | 13.71 | 4,740 | -0.03(-0.24%) |
Sep 18, 2017 | 14.00 | 14.00 | 13.68 | 13.74 | 4,055 | -0.01(-0.07%) |
Sep 15, 2017 | 13.71 | 13.75 | 13.63 | 13.75 | 2,408 | +0.03(+0.22%) |
Sep 14, 2017 | 13.72 | 13.76 | 13.68 | 13.72 | 10,277 | -0.04(-0.29%) |
Sep 13, 2017 | 13.78 | 13.79 | 13.70 | 13.76 | 7,724 | -0.02(-0.11%) |
Sep 12, 2017 | 13.74 | 13.79 | 13.73 | 13.78 | 7,249 | -0.07(-0.50%) |
Sep 11, 2017 | 13.86 | 13.87 | 13.84 | 13.84 | 1,306 | -0.02(-0.11%) |
Sep 08, 2017 | 14.04 | 14.04 | 13.70 | 13.86 | 7,947 | -0.04(-0.29%) |
Sep 07, 2017 | 13.83 | 13.90 | 13.83 | 13.90 | 10,403 | +0.00(+0.01%) |
Sep 06, 2017 | 13.83 | 13.98 | 13.83 | 13.90 | 13,824 | -0.05(-0.37%) |
Sep 05, 2017 | 13.73 | 13.95 | 13.73 | 13.95 | 16,257 | +0.14(+1.01%) |