Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.22 | 13.22 | 13.15 | 13.17 | 92,242 | +0.01(+0.07%) |
Jan 30, 2018 | 13.20 | 13.20 | 13.12 | 13.16 | 125,104 | -0.04(-0.28%) |
Jan 29, 2018 | 13.23 | 13.23 | 13.18 | 13.20 | 88,980 | -0.01(-0.05%) |
Jan 26, 2018 | 13.21 | 13.21 | 13.17 | 13.20 | 124,772 | +0.04(+0.29%) |
Jan 25, 2018 | 13.25 | 13.25 | 13.11 | 13.17 | 60,391 | +0.00(+0.00%) |
Jan 24, 2018 | 13.33 | 13.33 | 13.14 | 13.17 | 117,541 | -0.16(-1.23%) |
Jan 23, 2018 | 13.40 | 13.43 | 13.25 | 13.33 | 153,550 | +0.02(+0.16%) |
Jan 22, 2018 | 13.23 | 13.31 | 13.21 | 13.31 | 137,035 | +0.07(+0.56%) |
Jan 19, 2018 | 13.20 | 13.24 | 13.14 | 13.23 | 133,756 | +0.03(+0.26%) |
Jan 18, 2018 | 13.11 | 13.21 | 13.11 | 13.20 | 113,591 | -0.01(-0.05%) |
Jan 17, 2018 | 13.22 | 13.22 | 13.13 | 13.21 | 168,478 | -0.01(-0.04%) |
Jan 16, 2018 | 13.26 | 13.26 | 13.21 | 13.21 | 119,415 | -0.01(-0.08%) |
Jan 12, 2018 | 13.22 | 13.22 | 13.22 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 13.23 | 13.23 | 13.21 | 13.22 | 47,433 | +0.01(+0.04%) |
Jan 10, 2018 | 13.20 | 13.24 | 13.19 | 13.21 | 280,455 | +0.00(+0.02%) |
Jan 09, 2018 | 13.23 | 13.23 | 13.21 | 13.21 | 115,827 | +0.00(+0.00%) |
Jan 08, 2018 | 13.24 | 13.24 | 13.19 | 13.21 | 146,617 | +0.02(+0.12%) |
Jan 05, 2018 | 13.22 | 13.22 | 13.14 | 13.19 | 303,467 | +0.01(+0.08%) |
Jan 04, 2018 | 13.17 | 13.19 | 13.16 | 13.18 | 441,365 | +0.03(+0.20%) |
Jan 03, 2018 | 13.16 | 13.16 | 13.12 | 13.16 | 86,770 | +0.04(+0.28%) |
Jan 02, 2018 | 13.00 | 13.12 | 13.00 | 13.12 | 185,057 | +0.12(+0.93%) |
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 | 108,402 | +0.02(+0.14%) |
Dec 27, 2017 | 13.03 | 13.04 | 13.01 | 13.01 | 50,047 | +0.00(+0.01%) |
Dec 26, 2017 | 13.03 | 13.03 | 13.00 | 13.01 | 41,563 | -0.02(-0.18%) |
Dec 22, 2017 | 13.05 | 13.05 | 13.02 | 13.04 | 45,967 | +0.00(+0.03%) |
Dec 21, 2017 | 13.02 | 13.08 | 13.02 | 13.03 | 79,292 | -0.02(-0.12%) |
Dec 20, 2017 | 13.14 | 13.14 | 13.04 | 13.05 | 103,513 | -0.11(-0.83%) |
Dec 19, 2017 | 13.23 | 13.23 | 13.13 | 13.16 | 119,536 | -0.05(-0.41%) |
Dec 18, 2017 | 13.08 | 13.23 | 13.06 | 13.21 | 103,210 | +0.03(+0.20%) |
Dec 15, 2017 | 13.06 | 13.21 | 13.04 | 13.19 | 26,388 | +0.15(+1.13%) |
Dec 14, 2017 | 13.07 | 13.07 | 13.03 | 13.04 | 40,310 | +0.00(+0.01%) |
Dec 13, 2017 | 13.04 | 13.04 | 13.01 | 13.04 | 22,779 | +0.02(+0.12%) |
Dec 12, 2017 | 12.96 | 13.04 | 12.96 | 13.02 | 45,731 | +0.01(+0.04%) |
Dec 11, 2017 | 13.02 | 13.03 | 12.94 | 13.02 | 71,204 | +0.08(+0.66%) |
Dec 08, 2017 | 12.93 | 12.99 | 12.93 | 12.93 | 25,412 | +0.02(+0.12%) |
Dec 07, 2017 | 12.87 | 12.92 | 12.87 | 12.92 | 11,730 | +0.04(+0.33%) |
Dec 06, 2017 | 12.82 | 12.82 | 12.79 | 12.87 | 37,660 | +0.04(+0.35%) |
Dec 05, 2017 | 12.77 | 12.91 | 12.76 | 12.83 | 70,485 | +0.01(+0.06%) |
Dec 04, 2017 | 12.92 | 12.82 | 12.82 | 81,330 | -0.10(-0.74%) | |
Dec 01, 2017 | 12.92 | 12.93 | 12.87 | 12.92 | 59,524 | -0.01(-0.08%) |
Nov 30, 2017 | 12.85 | 12.95 | 12.85 | 12.93 | 156,778 | +0.06(+0.45%) |
Nov 29, 2017 | 13.00 | 13.00 | 12.84 | 12.87 | 88,129 | -0.12(-0.94%) |
Nov 28, 2017 | 12.97 | 13.01 | 12.97 | 12.99 | 74,843 | +0.02(+0.16%) |
Nov 27, 2017 | 13.00 | 13.00 | 12.95 | 12.97 | 111,622 | -0.01(-0.06%) |
Nov 24, 2017 | 12.98 | 12.98 | 12.94 | 12.98 | 20,456 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.01 | 12.93 | 12.96 | 63,926 | -0.05(-0.39%) |
Nov 21, 2017 | 12.92 | 13.01 | 12.92 | 13.01 | 81,496 | +0.09(+0.70%) |
Nov 20, 2017 | 12.98 | 12.98 | 12.88 | 12.92 | 79,603 | -0.00(-0.02%) |
Nov 17, 2017 | 13.01 | 13.01 | 12.92 | 12.92 | 63,071 | -0.06(-0.49%) |
Nov 16, 2017 | 12.95 | 13.01 | 12.95 | 12.99 | 150,979 | +0.02(+0.12%) |
Nov 15, 2017 | 12.93 | 12.98 | 12.93 | 12.97 | 41,344 | +0.01(+0.08%) |
Nov 14, 2017 | 12.94 | 12.98 | 12.94 | 12.96 | 114,163 | -0.01(-0.04%) |
Nov 13, 2017 | 12.98 | 12.98 | 12.93 | 12.96 | 55,453 | -0.02(-0.12%) |
Nov 10, 2017 | 13.01 | 13.01 | 12.94 | 12.98 | 61,814 | +0.01(+0.08%) |
Nov 09, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 59,622 | -0.01(-0.08%) |
Nov 08, 2017 | 12.98 | 12.98 | 12.93 | 12.98 | 91,124 | +0.02(+0.12%) |
Nov 07, 2017 | 12.98 | 12.98 | 12.94 | 12.96 | 78,920 | +0.00(+0.00%) |
Nov 06, 2017 | 12.96 | 12.96 | 12.93 | 12.96 | 65,445 | +0.04(+0.29%) |
Nov 03, 2017 | 12.94 | 12.94 | 12.90 | 12.93 | 129,325 | +0.01(+0.08%) |
Nov 02, 2017 | 12.92 | 12.92 | 12.89 | 12.92 | 46,356 | -0.01(-0.08%) |