Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2017 | 13.47 | 13.47 | 13.47 | 240 | -0.34(-2.45%) | |
Nov 27, 2017 | 13.81 | 13.81 | 13.81 | 0 | -0.09(-0.62%) | |
Nov 24, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 2,565 | +0.07(+0.51%) |
Nov 22, 2017 | 13.83 | 13.83 | 13.83 | 13.83 | 1,188 | +0.28(+2.05%) |
Nov 21, 2017 | 13.72 | 13.72 | 13.55 | 13.55 | 449 | +0.13(+0.94%) |
Nov 20, 2017 | 13.75 | 13.81 | 13.42 | 13.42 | 1,319 | -0.25(-1.81%) |
Nov 16, 2017 | 13.67 | 13.67 | 13.67 | 301 | +0.64(+4.93%) | |
Nov 15, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 764 | -0.23(-1.77%) |
Nov 13, 2017 | 13.26 | 13.26 | 13.26 | 0 | +0.23(+1.80%) | |
Nov 10, 2017 | 13.03 | 13.03 | 13.03 | 13.03 | 310 | -0.09(-0.66%) |
Nov 09, 2017 | 13.08 | 13.43 | 13.03 | 13.11 | 3,670 | +0.09(+0.67%) |
Nov 08, 2017 | 12.94 | 13.14 | 12.94 | 13.03 | 2,712 | +0.13(+0.98%) |
Nov 07, 2017 | 13.17 | 13.17 | 12.59 | 12.90 | 3,685 | -0.63(-4.65%) |
Nov 06, 2017 | 13.57 | 13.57 | 13.50 | 13.53 | 663 | -0.31(-2.26%) |
Nov 03, 2017 | 13.19 | 13.86 | 13.19 | 13.84 | 3,693 | +0.51(+3.82%) |
Nov 02, 2017 | 13.39 | 13.64 | 13.33 | 13.33 | 8,215 | +0.00(+0.02%) |
Nov 01, 2017 | 13.47 | 13.47 | 13.13 | 13.33 | 6,666 | -0.34(-2.48%) |
Oct 31, 2017 | 13.63 | 13.68 | 13.42 | 13.67 | 4,153 | +0.25(+1.88%) |
Oct 30, 2017 | 13.42 | 13.46 | 13.42 | 13.42 | 803 | -0.04(-0.32%) |
Oct 27, 2017 | 13.71 | 13.71 | 13.43 | 13.46 | 2,195 | +0.00(+0.00%) |
Oct 26, 2017 | 13.46 | 13.77 | 13.42 | 13.46 | 5,470 | +0.00(+0.00%) |
Oct 25, 2017 | 13.85 | 13.85 | 13.46 | 13.46 | 5,409 | -0.23(-1.65%) |
Oct 24, 2017 | 13.63 | 13.74 | 13.46 | 13.69 | 2,454 | -0.21(-1.50%) |
Oct 23, 2017 | 13.81 | 13.90 | 13.81 | 13.90 | 748 | +0.03(+0.25%) |
Oct 19, 2017 | 13.86 | 13.86 | 13.86 | 256 | +0.52(+3.87%) | |
Oct 18, 2017 | 13.95 | 14.33 | 13.11 | 13.34 | 5,691 | -0.43(-3.12%) |
Oct 17, 2017 | 13.72 | 14.06 | 13.72 | 13.77 | 720 | +0.33(+2.46%) |
Oct 16, 2017 | 13.25 | 13.45 | 12.74 | 13.44 | 2,849 | -0.42(-3.06%) |
Oct 13, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 877 | -0.05(-0.32%) |
Oct 12, 2017 | 14.06 | 14.23 | 13.91 | 13.91 | 1,964 | -0.20(-1.42%) |
Oct 11, 2017 | 14.33 | 14.51 | 14.11 | 14.11 | 6,264 | -0.43(-2.98%) |
Oct 10, 2017 | 13.97 | 14.59 | 13.97 | 14.55 | 13,906 | +0.65(+4.69%) |
Oct 09, 2017 | 14.17 | 14.37 | 13.80 | 13.90 | 3,613 | -0.69(-4.71%) |
Oct 06, 2017 | 13.81 | 14.58 | 13.81 | 14.58 | 7,756 | +0.52(+3.68%) |
Oct 05, 2017 | 13.97 | 14.28 | 13.90 | 14.06 | 8,588 | -0.13(-0.94%) |
Oct 04, 2017 | 14.23 | 14.23 | 13.88 | 14.20 | 4,353 | -0.03(-0.20%) |
Oct 03, 2017 | 13.90 | 14.55 | 13.90 | 14.23 | 14,619 | +0.33(+2.38%) |
Oct 02, 2017 | 13.46 | 14.06 | 13.46 | 13.90 | 5,137 | +0.43(+3.23%) |
Sep 29, 2017 | 13.40 | 13.48 | 13.04 | 13.46 | 6,696 | +0.33(+2.53%) |
Sep 28, 2017 | 12.83 | 13.99 | 12.62 | 13.13 | 22,401 | +0.45(+3.55%) |
Sep 27, 2017 | 12.60 | 12.71 | 12.60 | 12.68 | 3,934 | +0.09(+0.69%) |
Sep 25, 2017 | 12.59 | 12.59 | 12.59 | 6 | -0.36(-2.82%) | |
Sep 22, 2017 | 12.77 | 12.98 | 12.52 | 12.96 | 3,907 | +0.29(+2.26%) |
Sep 21, 2017 | 12.51 | 12.67 | 12.51 | 12.67 | 4,277 | +0.18(+1.41%) |
Sep 20, 2017 | 12.45 | 12.50 | 12.40 | 12.50 | 2,375 | +0.04(+0.33%) |
Sep 19, 2017 | 12.45 | 12.47 | 12.27 | 12.45 | 4,365 | +0.07(+0.56%) |
Sep 18, 2017 | 12.27 | 12.62 | 12.26 | 12.39 | 6,724 | +0.13(+1.05%) |
Sep 15, 2017 | 12.49 | 12.79 | 12.25 | 12.26 | 14,336 | -0.45(-3.53%) |
Sep 14, 2017 | 12.87 | 12.89 | 12.70 | 12.70 | 2,996 | -0.16(-1.27%) |
Sep 13, 2017 | 12.71 | 12.92 | 12.33 | 12.87 | 12,855 | -0.05(-0.40%) |
Sep 12, 2017 | 12.82 | 12.92 | 12.58 | 12.92 | 5,541 | +0.06(+0.47%) |
Sep 11, 2017 | 12.54 | 12.92 | 12.41 | 12.86 | 1,878 | -0.06(-0.47%) |
Sep 08, 2017 | 12.60 | 12.92 | 12.60 | 12.92 | 2,973 | +0.05(+0.40%) |
Sep 07, 2017 | 12.91 | 12.92 | 12.27 | 12.87 | 2,421 | -0.01(-0.07%) |
Sep 06, 2017 | 12.92 | 12.92 | 12.12 | 12.88 | 2,051 | -0.03(-0.27%) |
Sep 05, 2017 | 12.14 | 12.92 | 12.14 | 12.91 | 3,957 | +0.25(+1.97%) |