Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.23 | 13.27 | 13.13 | 13.27 | 59,938 | +0.11(+0.84%) |
Jan 30, 2018 | 13.28 | 13.28 | 13.16 | 13.16 | 161,253 | -0.07(-0.53%) |
Jan 29, 2018 | 13.24 | 13.25 | 13.18 | 13.23 | 93,914 | -0.07(-0.53%) |
Jan 26, 2018 | 13.31 | 13.34 | 13.29 | 13.30 | 30,828 | +0.01(+0.08%) |
Jan 25, 2018 | 13.35 | 13.44 | 13.23 | 13.29 | 95,772 | -0.08(-0.60%) |
Jan 24, 2018 | 13.34 | 13.40 | 13.31 | 13.37 | 61,753 | +0.15(+1.13%) |
Jan 23, 2018 | 13.13 | 13.22 | 13.13 | 13.22 | 45,292 | +0.08(+0.61%) |
Jan 22, 2018 | 13.13 | 13.15 | 13.12 | 13.14 | 138,448 | +0.02(+0.15%) |
Jan 19, 2018 | 13.13 | 13.16 | 13.12 | 13.12 | 42,194 | +0.06(+0.46%) |
Jan 18, 2018 | 13.09 | 13.13 | 13.06 | 13.06 | 35,672 | -0.03(-0.23%) |
Jan 17, 2018 | 13.15 | 13.20 | 13.08 | 13.09 | 44,097 | -0.10(-0.76%) |
Jan 16, 2018 | 13.15 | 13.20 | 13.13 | 13.19 | 67,437 | -0.01(-0.08%) |
Jan 12, 2018 | 13.20 | 13.20 | 13.20 | 0 | +0.17(+1.34%) | |
Jan 11, 2018 | 13.02 | 13.05 | 13.01 | 13.03 | 23,659 | +0.04(+0.28%) |
Jan 10, 2018 | 12.99 | 13.00 | 12.98 | 12.99 | 62,002 | +0.04(+0.31%) |
Jan 09, 2018 | 12.92 | 12.95 | 12.90 | 12.95 | 28,122 | -0.05(-0.38%) |
Jan 08, 2018 | 12.99 | 13.01 | 12.97 | 13.00 | 68,245 | -0.01(-0.08%) |
Jan 05, 2018 | 12.96 | 13.02 | 12.96 | 13.01 | 84,820 | -0.01(-0.08%) |
Jan 04, 2018 | 12.96 | 13.05 | 12.96 | 13.02 | 50,474 | +0.07(+0.54%) |
Jan 03, 2018 | 12.99 | 12.99 | 12.88 | 12.95 | 96,661 | -0.05(-0.38%) |
Jan 02, 2018 | 12.93 | 13.00 | 12.92 | 13.00 | 55,398 | +0.15(+1.17%) |
Dec 29, 2017 | 12.85 | 12.85 | 12.85 | 0 | +0.10(+0.76%) | |
Dec 28, 2017 | 12.75 | 12.76 | 12.73 | 12.75 | 93,337 | +0.05(+0.41%) |
Dec 27, 2017 | 12.66 | 12.70 | 12.66 | 12.70 | 37,780 | +0.05(+0.40%) |
Dec 26, 2017 | 12.57 | 12.65 | 12.43 | 12.65 | 33,946 | +0.10(+0.80%) |
Dec 22, 2017 | 12.52 | 12.58 | 12.52 | 12.55 | 48,605 | +0.06(+0.48%) |
Dec 21, 2017 | 12.47 | 12.51 | 12.46 | 12.49 | 31,383 | +0.01(+0.08%) |
Dec 20, 2017 | 12.45 | 12.49 | 12.45 | 12.48 | 25,027 | +0.05(+0.40%) |
Dec 19, 2017 | 12.43 | 12.44 | 12.41 | 12.43 | 76,438 | -0.01(-0.08%) |
Dec 18, 2017 | 12.45 | 12.45 | 12.42 | 12.44 | 59,090 | +0.06(+0.48%) |
Dec 15, 2017 | 12.39 | 12.39 | 12.36 | 12.38 | 14,917 | +0.04(+0.32%) |
Dec 14, 2017 | 12.37 | 12.38 | 12.32 | 12.34 | 28,486 | -0.03(-0.24%) |
Dec 13, 2017 | 12.27 | 12.37 | 12.25 | 12.37 | 29,445 | +0.10(+0.81%) |
Dec 12, 2017 | 12.21 | 12.27 | 12.19 | 12.27 | 35,508 | +0.03(+0.25%) |
Dec 11, 2017 | 12.30 | 12.30 | 12.23 | 12.24 | 57,568 | -0.07(-0.57%) |
Dec 08, 2017 | 12.32 | 12.34 | 12.29 | 12.31 | 43,447 | +0.01(+0.08%) |
Dec 07, 2017 | 12.36 | 12.38 | 12.26 | 12.30 | 88,514 | -0.17(-1.36%) |
Dec 06, 2017 | 12.45 | 12.50 | 12.45 | 12.47 | 38,971 | -0.02(-0.16%) |
Dec 05, 2017 | 12.50 | 12.51 | 12.43 | 12.49 | 81,119 | -0.08(-0.64%) |
Dec 04, 2017 | 12.58 | 12.58 | 12.58 | 12.57 | 52,303 | -0.05(-0.40%) |
Dec 01, 2017 | 12.55 | 12.67 | 12.54 | 12.62 | 38,511 | +0.06(+0.48%) |
Nov 30, 2017 | 12.61 | 12.62 | 12.53 | 12.56 | 162,738 | -0.11(-0.87%) |
Nov 29, 2017 | 12.69 | 12.69 | 12.67 | 12.67 | 119,636 | -0.08(-0.63%) |
Nov 28, 2017 | 12.78 | 12.78 | 12.74 | 12.75 | 133,528 | -0.01(-0.08%) |
Nov 27, 2017 | 12.80 | 12.80 | 12.74 | 12.76 | 97,481 | +0.06(+0.47%) |
Nov 24, 2017 | 12.70 | 12.73 | 12.70 | 12.70 | 106,088 | -0.03(-0.24%) |
Nov 22, 2017 | 12.69 | 12.76 | 12.69 | 12.73 | 182,516 | +0.12(+0.95%) |
Nov 21, 2017 | 12.63 | 12.66 | 12.61 | 12.61 | 149,841 | +0.02(+0.16%) |
Nov 20, 2017 | 12.70 | 12.70 | 12.57 | 12.59 | 157,012 | -0.16(-1.25%) |
Nov 17, 2017 | 12.68 | 12.77 | 12.67 | 12.75 | 52,840 | +0.15(+1.19%) |
Nov 16, 2017 | 12.61 | 12.63 | 12.60 | 12.60 | 129,285 | +0.00(+0.00%) |
Nov 15, 2017 | 12.68 | 12.70 | 12.59 | 12.60 | 122,487 | -0.02(-0.16%) |
Nov 14, 2017 | 12.55 | 12.66 | 12.55 | 12.62 | 118,898 | +0.03(+0.24%) |
Nov 13, 2017 | 12.61 | 12.62 | 12.59 | 12.59 | 112,048 | +0.01(+0.08%) |
Nov 10, 2017 | 12.67 | 12.67 | 12.57 | 12.58 | 106,331 | -0.10(-0.79%) |
Nov 09, 2017 | 12.65 | 12.70 | 12.64 | 12.68 | 121,887 | +0.05(+0.40%) |
Nov 08, 2017 | 12.66 | 12.69 | 12.62 | 12.63 | 222,127 | +0.05(+0.40%) |
Nov 07, 2017 | 12.61 | 12.62 | 12.55 | 12.58 | 67,819 | -0.05(-0.40%) |
Nov 06, 2017 | 12.53 | 12.64 | 12.53 | 12.63 | 105,115 | +0.10(+0.80%) |
Nov 03, 2017 | 12.60 | 12.60 | 12.48 | 12.53 | 138,083 | -0.06(-0.48%) |
Nov 02, 2017 | 12.59 | 12.66 | 12.58 | 12.59 | 113,872 | +0.02(+0.16%) |