Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.42 | 13.46 | 13.32 | 13.46 | 79,430 | +0.06(+0.43%) |
Jan 30, 2018 | 13.40 | 13.40 | 13.41 | 2,010 | +0.01(+0.04%) | |
Jan 29, 2018 | 13.43 | 13.43 | 13.40 | 13.40 | 5,350 | -0.09(-0.68%) |
Jan 26, 2018 | 13.52 | 13.53 | 13.49 | 13.49 | 19,390 | +0.08(+0.57%) |
Jan 25, 2018 | 13.54 | 13.61 | 13.41 | 13.41 | 67,270 | -0.13(-0.94%) |
Jan 24, 2018 | 13.54 | 13.54 | 13.54 | 13.54 | 1,900 | +0.14(+1.06%) |
Jan 23, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 4,260 | +0.10(+0.73%) |
Jan 22, 2018 | 13.32 | 13.32 | 13.30 | 13.30 | 8,040 | -0.01(-0.11%) |
Jan 19, 2018 | 13.32 | 13.32 | 13.32 | 13.32 | 3,550 | +0.05(+0.37%) |
Jan 18, 2018 | 13.27 | 13.27 | 13.27 | 13.27 | 2,160 | -0.01(-0.09%) |
Jan 17, 2018 | 13.35 | 13.35 | 13.27 | 13.28 | 51,060 | -0.11(-0.79%) |
Jan 16, 2018 | 13.34 | 13.39 | 13.34 | 13.39 | 24,060 | +0.02(+0.13%) |
Jan 12, 2018 | 13.37 | 13.37 | 13.37 | 0 | +0.16(+1.18%) | |
Jan 11, 2018 | 13.22 | 13.23 | 13.21 | 13.21 | 31,260 | +0.04(+0.30%) |
Jan 10, 2018 | 13.19 | 13.19 | 13.16 | 13.17 | 15,570 | +0.08(+0.58%) |
Jan 09, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 3,050 | -0.08(-0.60%) |
Jan 08, 2018 | 13.19 | 13.19 | 13.18 | 13.18 | 13,620 | -0.03(-0.21%) |
Jan 05, 2018 | 13.16 | 13.21 | 13.16 | 13.21 | 431,130 | -0.02(-0.14%) |
Jan 04, 2018 | 13.18 | 13.22 | 13.18 | 13.22 | 9,650 | +0.13(+1.02%) |
Jan 03, 2018 | 13.15 | 13.16 | 13.09 | 13.09 | 18,590 | -0.06(-0.43%) |
Jan 02, 2018 | 13.12 | 13.15 | 13.12 | 13.15 | 17,870 | +0.12(+0.89%) |
Dec 29, 2017 | 13.03 | 13.03 | 13.03 | 0 | +0.10(+0.74%) | |
Dec 28, 2017 | 12.94 | 12.94 | 12.94 | 12.94 | 1,290 | +0.11(+0.83%) |
Dec 26, 2017 | 12.83 | 12.83 | 12.83 | 670 | +0.16(+1.30%) | |
Dec 21, 2017 | 12.66 | 12.66 | 12.66 | 50 | +0.02(+0.12%) | |
Dec 20, 2017 | 12.65 | 12.65 | 12.65 | 12.65 | 4,800 | +0.05(+0.42%) |
Dec 19, 2017 | 12.60 | 12.60 | 12.60 | 12.60 | 2,760 | -0.02(-0.13%) |
Dec 18, 2017 | 12.61 | 12.61 | 12.61 | 12.61 | 18,210 | +0.05(+0.42%) |
Dec 15, 2017 | 12.58 | 12.58 | 12.54 | 12.56 | 7,920 | +0.02(+0.15%) |
Dec 14, 2017 | 12.54 | 12.54 | 12.54 | 12.54 | 4,020 | +0.17(+1.39%) |
Dec 12, 2017 | 12.37 | 12.37 | 12.37 | 19,080 | -0.07(-0.56%) | |
Dec 11, 2017 | 12.44 | 12.44 | 12.44 | 12.44 | 2,590 | -0.03(-0.26%) |
Dec 08, 2017 | 12.47 | 12.47 | 12.47 | 12.47 | 4,750 | +0.02(+0.12%) |
Dec 07, 2017 | 12.53 | 12.53 | 12.46 | 12.46 | 4,700 | -0.17(-1.34%) |
Dec 05, 2017 | 12.62 | 12.62 | 12.62 | 600 | -0.13(-1.00%) | |
Dec 04, 2017 | 12.80 | 12.73 | 12.75 | 54,750 | -0.05(-0.38%) | |
Dec 01, 2017 | 12.80 | 12.85 | 12.80 | 12.80 | 39,450 | +0.05(+0.38%) |
Nov 30, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 3,340 | -0.09(-0.72%) |
Nov 29, 2017 | 12.87 | 12.87 | 12.84 | 12.84 | 5,480 | -0.08(-0.61%) |
Nov 28, 2017 | 12.92 | 12.92 | 12.92 | 12.92 | 4,430 | -0.03(-0.21%) |
Nov 27, 2017 | 12.95 | 12.92 | 12.95 | 14,500 | +0.01(+0.12%) | |
Nov 22, 2017 | 12.94 | 12.94 | 12.94 | 0 | +0.14(+1.09%) | |
Nov 21, 2017 | 12.81 | 12.83 | 12.79 | 12.79 | 18,740 | +0.01(+0.11%) |
Nov 20, 2017 | 12.86 | 12.86 | 12.78 | 12.78 | 54,250 | -0.15(-1.14%) |
Nov 17, 2017 | 12.89 | 12.93 | 12.89 | 12.93 | 25,530 | +0.15(+1.17%) |
Nov 15, 2017 | 12.78 | 12.78 | 12.78 | 40 | -0.01(-0.10%) | |
Nov 14, 2017 | 12.77 | 12.81 | 12.77 | 12.79 | 64,260 | -0.01(-0.05%) |
Nov 10, 2017 | 12.80 | 12.80 | 12.80 | 470 | -0.08(-0.66%) | |
Nov 09, 2017 | 12.89 | 12.89 | 12.88 | 12.88 | 17,510 | +0.12(+0.95%) |
Nov 07, 2017 | 12.76 | 12.76 | 12.76 | 1,860 | -0.06(-0.49%) | |
Nov 06, 2017 | 12.82 | 12.82 | 12.82 | 12.82 | 1,800 | +0.15(+1.18%) |
Nov 03, 2017 | 12.77 | 12.77 | 12.67 | 12.68 | 23,350 | -0.10(-0.77%) |
Nov 02, 2017 | 12.82 | 12.82 | 12.75 | 12.77 | 55,200 | +0.02(+0.18%) |