Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.76 | 13.88 | 13.73 | 13.82 | 639,086 | +0.10(+0.76%) |
Jan 30, 2018 | 13.81 | 13.83 | 13.61 | 13.71 | 596,335 | -0.16(-1.18%) |
Jan 29, 2018 | 13.79 | 13.91 | 13.70 | 13.88 | 494,211 | +0.05(+0.38%) |
Jan 26, 2018 | 13.92 | 13.96 | 13.77 | 13.82 | 310,547 | -0.07(-0.54%) |
Jan 25, 2018 | 14.08 | 14.10 | 13.79 | 13.90 | 573,890 | -0.13(-0.90%) |
Jan 24, 2018 | 13.91 | 14.08 | 13.91 | 14.02 | 641,991 | +0.10(+0.75%) |
Jan 23, 2018 | 13.73 | 13.95 | 13.73 | 13.92 | 479,800 | +0.22(+1.63%) |
Jan 22, 2018 | 13.58 | 13.72 | 13.57 | 13.70 | 318,039 | +0.15(+1.10%) |
Jan 19, 2018 | 13.39 | 13.62 | 13.39 | 13.55 | 804,900 | +0.13(+0.94%) |
Jan 18, 2018 | 13.64 | 13.64 | 13.40 | 13.42 | 574,626 | -0.19(-1.42%) |
Jan 17, 2018 | 13.41 | 13.64 | 13.41 | 13.61 | 829,677 | +0.22(+1.61%) |
Jan 16, 2018 | 13.40 | 13.56 | 13.40 | 13.40 | 558,612 | +0.06(+0.45%) |
Jan 12, 2018 | 13.34 | 13.34 | 13.34 | 0 | -0.18(-1.32%) | |
Jan 11, 2018 | 13.44 | 13.69 | 13.41 | 13.52 | 1,146,048 | +0.08(+0.61%) |
Jan 10, 2018 | 13.47 | 13.44 | 1,117,782 | +0.27(+2.04%) | ||
Jan 09, 2018 | 13.32 | 13.32 | 13.06 | 13.17 | 1,049,775 | -0.10(-0.79%) |
Jan 08, 2018 | 13.00 | 13.32 | 12.96 | 13.27 | 1,121,741 | +0.28(+2.12%) |
Jan 05, 2018 | 12.97 | 13.01 | 12.88 | 13.00 | 723,575 | +0.04(+0.29%) |
Jan 04, 2018 | 12.97 | 13.04 | 12.91 | 12.96 | 1,102,314 | -0.01(-0.06%) |
Jan 03, 2018 | 13.09 | 13.27 | 12.89 | 12.97 | 1,341,169 | +0.13(+1.03%) |
Jan 02, 2018 | 12.75 | 12.88 | 12.73 | 12.83 | 624,714 | +0.08(+0.63%) |
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.09(-0.69%) | |
Dec 28, 2017 | 12.81 | 12.85 | 12.72 | 12.84 | 411,742 | +0.04(+0.29%) |
Dec 27, 2017 | 12.81 | 12.81 | 12.72 | 12.81 | 519,248 | +0.01(+0.11%) |
Dec 26, 2017 | 12.78 | 12.88 | 12.72 | 12.79 | 410,290 | +0.03(+0.23%) |
Dec 22, 2017 | 12.80 | 12.81 | 12.72 | 12.76 | 394,788 | +0.01(+0.11%) |
Dec 21, 2017 | 12.75 | 12.81 | 12.70 | 12.75 | 491,892 | +0.01(+0.12%) |
Dec 20, 2017 | 12.78 | 12.87 | 12.73 | 12.73 | 416,789 | -0.06(-0.46%) |
Dec 19, 2017 | 13.12 | 13.14 | 12.76 | 12.79 | 686,455 | -0.29(-2.24%) |
Dec 18, 2017 | 12.98 | 13.14 | 12.97 | 13.08 | 787,630 | +0.12(+0.96%) |
Dec 15, 2017 | 12.81 | 13.03 | 12.81 | 12.96 | 3,193,585 | +0.18(+1.38%) |
Dec 14, 2017 | 12.76 | 12.88 | 12.73 | 12.78 | 904,172 | -0.01(-0.11%) |
Dec 13, 2017 | 12.66 | 12.83 | 12.62 | 12.80 | 869,730 | -0.07(-0.51%) |
Dec 12, 2017 | 12.89 | 13.00 | 12.81 | 12.86 | 556,706 | +0.01(+0.11%) |
Dec 11, 2017 | 12.78 | 12.95 | 12.77 | 12.85 | 575,403 | +0.08(+0.63%) |
Dec 08, 2017 | 12.83 | 12.85 | 12.73 | 12.77 | 384,035 | +0.00(+0.00%) |
Dec 07, 2017 | 12.81 | 12.90 | 12.75 | 387,099 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.78 | 12.84 | 12.71 | 12.77 | 702,121 | -0.01(-0.06%) |
Dec 05, 2017 | 12.90 | 12.91 | 12.77 | 12.78 | 541,328 | -0.10(-0.80%) |
Dec 04, 2017 | 12.93 | 13.22 | 12.86 | 12.88 | 506,084 | -0.01(-0.11%) |
Dec 01, 2017 | 12.85 | 13.03 | 12.78 | 12.89 | 671,028 | +0.03(+0.23%) |
Nov 30, 2017 | 12.99 | 12.99 | 12.76 | 12.86 | 610,425 | -0.08(-0.62%) |
Nov 29, 2017 | 12.72 | 12.97 | 12.72 | 12.94 | 360,118 | +0.23(+1.79%) |
Nov 28, 2017 | 12.72 | 12.76 | 12.64 | 12.72 | 468,990 | -0.02(-0.17%) |
Nov 27, 2017 | 12.80 | 12.82 | 12.72 | 12.74 | 325,084 | -0.05(-0.40%) |
Nov 24, 2017 | 12.86 | 12.92 | 12.78 | 12.79 | 240,743 | -0.06(-0.46%) |
Nov 22, 2017 | 12.88 | 13.00 | 12.84 | 12.85 | 276,960 | -0.02(-0.17%) |
Nov 21, 2017 | 12.75 | 12.92 | 12.70 | 12.87 | 551,379 | +0.15(+1.21%) |
Nov 20, 2017 | 12.83 | 12.83 | 12.64 | 12.72 | 418,437 | -0.10(-0.74%) |
Nov 17, 2017 | 12.75 | 12.86 | 12.72 | 12.81 | 700,938 | +0.01(+0.11%) |
Nov 16, 2017 | 12.83 | 12.86 | 12.72 | 12.80 | 487,484 | +0.04(+0.34%) |
Nov 15, 2017 | 12.78 | 12.89 | 12.71 | 12.75 | 761,596 | -0.10(-0.74%) |
Nov 14, 2017 | 12.75 | 12.87 | 12.69 | 12.85 | 616,493 | +0.01(+0.06%) |
Nov 13, 2017 | 12.90 | 12.97 | 12.75 | 12.84 | 496,819 | -0.10(-0.74%) |
Nov 10, 2017 | 12.94 | 13.08 | 12.93 | 12.94 | 540,588 | -0.04(-0.34%) |
Nov 09, 2017 | 12.87 | 13.04 | 12.78 | 12.98 | 663,766 | +0.02(+0.17%) |
Nov 08, 2017 | 12.85 | 13.06 | 12.83 | 12.96 | 850,832 | +0.11(+0.86%) |
Nov 07, 2017 | 12.90 | 13.14 | 12.81 | 12.85 | 784,203 | -0.12(-0.90%) |
Nov 06, 2017 | 12.85 | 13.05 | 12.85 | 12.97 | 664,135 | +0.14(+1.09%) |
Nov 03, 2017 | 13.09 | 13.09 | 12.81 | 12.83 | 793,163 | -0.34(-2.62%) |
Nov 02, 2017 | 13.00 | 13.20 | 12.81 | 13.17 | 784,631 | +0.15(+1.18%) |