Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.00 | 13.00 | 13.00 | 0 | -0.04(-0.28%) | |
Dec 28, 2017 | 13.00 | 13.07 | 13.00 | 13.03 | 108,394 | +0.02(+0.14%) |
Dec 27, 2017 | 13.03 | 13.04 | 13.01 | 13.02 | 50,044 | +0.00(+0.01%) |
Dec 26, 2017 | 13.03 | 13.03 | 13.00 | 13.01 | 41,560 | -0.02(-0.18%) |
Dec 22, 2017 | 13.06 | 13.06 | 13.02 | 13.04 | 45,963 | +0.00(+0.03%) |
Dec 21, 2017 | 13.02 | 13.08 | 13.02 | 13.03 | 79,286 | -0.02(-0.12%) |
Dec 20, 2017 | 13.15 | 13.15 | 13.04 | 13.05 | 103,505 | -0.11(-0.83%) |
Dec 19, 2017 | 13.23 | 13.23 | 13.13 | 13.16 | 119,527 | -0.05(-0.41%) |
Dec 18, 2017 | 13.08 | 13.24 | 13.06 | 13.21 | 103,202 | +0.03(+0.20%) |
Dec 15, 2017 | 13.06 | 13.21 | 13.04 | 13.19 | 26,386 | +0.15(+1.13%) |
Dec 14, 2017 | 13.07 | 13.07 | 13.03 | 13.04 | 40,307 | +0.00(+0.01%) |
Dec 13, 2017 | 13.04 | 13.04 | 13.02 | 13.04 | 22,777 | +0.02(+0.12%) |
Dec 12, 2017 | 12.96 | 13.04 | 12.96 | 13.02 | 45,727 | +0.01(+0.04%) |
Dec 11, 2017 | 13.02 | 13.03 | 12.94 | 13.02 | 71,198 | +0.08(+0.66%) |
Dec 08, 2017 | 12.93 | 12.99 | 12.93 | 12.93 | 25,410 | +0.02(+0.12%) |
Dec 07, 2017 | 12.88 | 12.92 | 12.87 | 12.92 | 11,729 | +0.04(+0.33%) |
Dec 06, 2017 | 12.82 | 12.82 | 12.79 | 12.88 | 37,657 | +0.04(+0.35%) |
Dec 05, 2017 | 12.77 | 12.91 | 12.76 | 12.83 | 70,479 | +0.01(+0.06%) |
Dec 04, 2017 | 12.92 | 12.82 | 12.82 | 81,324 | -0.10(-0.74%) | |
Dec 01, 2017 | 12.92 | 12.93 | 12.88 | 12.92 | 59,520 | -0.01(-0.08%) |
Nov 30, 2017 | 12.85 | 12.95 | 12.85 | 12.93 | 156,765 | +0.06(+0.45%) |
Nov 29, 2017 | 13.00 | 13.00 | 12.84 | 12.87 | 88,122 | -0.12(-0.94%) |
Nov 28, 2017 | 12.97 | 13.01 | 12.97 | 12.99 | 74,837 | +0.02(+0.16%) |
Nov 27, 2017 | 13.00 | 13.00 | 12.95 | 12.97 | 111,613 | -0.01(-0.06%) |
Nov 24, 2017 | 12.98 | 12.98 | 12.94 | 12.98 | 20,454 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.01 | 12.94 | 12.96 | 63,921 | -0.05(-0.39%) |
Nov 21, 2017 | 12.92 | 13.01 | 12.92 | 13.01 | 81,490 | +0.09(+0.70%) |
Nov 20, 2017 | 12.98 | 12.98 | 12.89 | 12.92 | 79,597 | -0.00(-0.02%) |
Nov 17, 2017 | 13.01 | 13.01 | 12.92 | 12.92 | 63,066 | -0.06(-0.49%) |
Nov 16, 2017 | 12.95 | 13.01 | 12.95 | 12.99 | 150,968 | +0.02(+0.12%) |
Nov 15, 2017 | 12.93 | 12.98 | 12.93 | 12.97 | 41,341 | +0.01(+0.08%) |
Nov 14, 2017 | 12.94 | 12.98 | 12.94 | 12.96 | 114,154 | -0.01(-0.04%) |
Nov 13, 2017 | 12.98 | 12.98 | 12.93 | 12.97 | 55,449 | -0.02(-0.12%) |
Nov 10, 2017 | 13.01 | 13.01 | 12.94 | 12.98 | 61,809 | +0.01(+0.08%) |
Nov 09, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 59,618 | -0.01(-0.08%) |
Nov 08, 2017 | 12.98 | 12.98 | 12.93 | 12.98 | 91,117 | +0.02(+0.12%) |
Nov 07, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 78,914 | +0.00(+0.00%) |
Nov 06, 2017 | 12.96 | 12.97 | 12.93 | 12.97 | 65,440 | +0.04(+0.29%) |
Nov 03, 2017 | 12.94 | 12.94 | 12.90 | 12.93 | 129,314 | +0.01(+0.08%) |
Nov 02, 2017 | 12.92 | 12.92 | 12.89 | 12.92 | 46,352 | -0.01(-0.08%) |
Nov 01, 2017 | 12.93 | 12.94 | 12.88 | 12.93 | 92,676 | +0.02(+0.16%) |
Oct 31, 2017 | 12.91 | 12.92 | 12.90 | 12.91 | 83,421 | +0.01(+0.04%) |
Oct 30, 2017 | 12.79 | 12.92 | 12.79 | 12.90 | 70,294 | +0.01(+0.08%) |
Oct 27, 2017 | 12.85 | 12.89 | 12.82 | 12.89 | 51,195 | +0.16(+1.29%) |
Oct 26, 2017 | 12.72 | 12.75 | 12.71 | 12.73 | 59,199 | -0.01(-0.08%) |
Oct 25, 2017 | 12.82 | 12.82 | 12.67 | 12.74 | 104,828 | -0.12(-0.91%) |
Oct 24, 2017 | 12.90 | 12.90 | 12.82 | 12.85 | 85,042 | +0.01(+0.06%) |
Oct 23, 2017 | 12.89 | 12.89 | 12.84 | 12.85 | 54,216 | -0.03(-0.27%) |
Oct 20, 2017 | 12.84 | 12.91 | 12.84 | 12.88 | 58,150 | +0.03(+0.27%) |
Oct 19, 2017 | 12.81 | 12.85 | 12.81 | 12.85 | 68,724 | +0.01(+0.06%) |
Oct 18, 2017 | 12.88 | 12.88 | 12.83 | 12.84 | 72,752 | -0.01(-0.08%) |
Oct 17, 2017 | 12.85 | 12.85 | 12.81 | 12.85 | 49,209 | +0.02(+0.12%) |
Oct 16, 2017 | 12.89 | 12.89 | 12.80 | 12.83 | 61,560 | +0.01(+0.08%) |
Oct 13, 2017 | 12.88 | 12.88 | 12.81 | 12.82 | 44,591 | +0.01(+0.04%) |
Oct 12, 2017 | 12.84 | 12.84 | 12.79 | 12.82 | 54,471 | +0.01(+0.04%) |
Oct 11, 2017 | 12.85 | 12.85 | 12.78 | 12.81 | 39,829 | +0.02(+0.17%) |
Oct 10, 2017 | 12.78 | 12.80 | 12.72 | 12.79 | 68,869 | +0.02(+0.17%) |
Oct 09, 2017 | 12.74 | 12.80 | 12.74 | 12.77 | 53,828 | +0.01(+0.04%) |
Oct 06, 2017 | 12.77 | 12.78 | 12.72 | 12.76 | 49,506 | -0.01(-0.04%) |
Oct 05, 2017 | 12.71 | 12.77 | 12.71 | 12.77 | 46,541 | +0.07(+0.52%) |
Oct 04, 2017 | 12.71 | 12.71 | 12.68 | 12.70 | 65,893 | +0.01(+0.06%) |
Oct 03, 2017 | 12.71 | 12.71 | 12.68 | 12.70 | 46,777 | +0.01(+0.04%) |