Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.07(-0.54%) | |
Dec 28, 2017 | 12.97 | 13.04 | 12.96 | 12.98 | 83,695 | +0.01(+0.08%) |
Dec 27, 2017 | 12.97 | 13.08 | 12.95 | 12.97 | 71,385 | -0.05(-0.38%) |
Dec 26, 2017 | 12.95 | 13.07 | 12.95 | 13.02 | 65,471 | +0.06(+0.46%) |
Dec 22, 2017 | 13.01 | 13.10 | 12.95 | 12.96 | 68,599 | -0.10(-0.77%) |
Dec 21, 2017 | 13.09 | 13.15 | 13.01 | 13.06 | 101,602 | -0.06(-0.46%) |
Dec 20, 2017 | 13.07 | 13.24 | 13.04 | 13.12 | 102,225 | +0.05(+0.38%) |
Dec 19, 2017 | 13.16 | 13.16 | 12.96 | 13.07 | 123,154 | +0.00(+0.00%) |
Dec 18, 2017 | 13.24 | 13.36 | 13.06 | 13.07 | 103,403 | -0.10(-0.76%) |
Dec 15, 2017 | 13.28 | 13.35 | 13.14 | 13.17 | 128,953 | -0.11(-0.83%) |
Dec 14, 2017 | 13.09 | 13.36 | 12.97 | 13.28 | 128,727 | +0.23(+1.76%) |
Dec 13, 2017 | 13.17 | 13.27 | 13.03 | 13.05 | 155,673 | -0.05(-0.38%) |
Dec 12, 2017 | 13.21 | 13.30 | 13.09 | 13.10 | 153,698 | -0.16(-1.21%) |
Dec 11, 2017 | 13.51 | 13.51 | 13.18 | 13.26 | 132,162 | -0.21(-1.56%) |
Dec 08, 2017 | 13.69 | 13.75 | 13.16 | 13.47 | 128,504 | -0.40(-2.88%) |
Dec 07, 2017 | 13.65 | 13.97 | 13.54 | 13.87 | 78,137 | +0.24(+1.76%) |
Dec 06, 2017 | 13.68 | 13.91 | 13.59 | 13.63 | 98,076 | -0.10(-0.73%) |
Dec 05, 2017 | 13.82 | 13.88 | 13.61 | 13.73 | 100,099 | -0.12(-0.87%) |
Dec 04, 2017 | 13.76 | 14.05 | 13.61 | 13.85 | 121,103 | +0.14(+1.02%) |
Dec 01, 2017 | 13.66 | 13.73 | 13.58 | 13.71 | 58,242 | +0.02(+0.15%) |
Nov 30, 2017 | 13.62 | 13.70 | 13.53 | 13.69 | 104,523 | +0.08(+0.59%) |
Nov 29, 2017 | 13.64 | 13.68 | 13.55 | 13.61 | 100,169 | -0.02(-0.15%) |
Nov 28, 2017 | 13.53 | 13.69 | 13.50 | 13.63 | 95,493 | +0.09(+0.66%) |
Nov 27, 2017 | 13.61 | 13.40 | 13.54 | 80,565 | -0.02(-0.15%) | |
Nov 24, 2017 | 13.51 | 13.68 | 13.51 | 13.56 | 54,248 | +0.01(+0.07%) |
Nov 22, 2017 | 13.52 | 13.80 | 13.34 | 13.55 | 77,095 | +0.02(+0.15%) |
Nov 21, 2017 | 13.52 | 13.70 | 13.46 | 13.53 | 73,967 | -0.02(-0.15%) |
Nov 20, 2017 | 13.38 | 13.58 | 13.31 | 13.55 | 102,512 | +0.10(+0.74%) |
Nov 17, 2017 | 13.32 | 13.51 | 13.20 | 13.45 | 60,630 | +0.15(+1.13%) |
Nov 16, 2017 | 13.48 | 13.53 | 13.26 | 13.30 | 174,281 | -0.11(-0.82%) |
Nov 15, 2017 | 13.45 | 13.51 | 13.28 | 13.41 | 171,860 | -0.18(-1.32%) |
Nov 14, 2017 | 13.67 | 13.80 | 13.46 | 13.59 | 155,859 | -0.02(-0.15%) |
Nov 13, 2017 | 13.64 | 13.86 | 13.49 | 13.61 | 142,058 | -0.11(-0.80%) |
Nov 10, 2017 | 13.90 | 13.90 | 13.62 | 13.72 | 76,837 | -0.09(-0.65%) |
Nov 09, 2017 | 14.35 | 14.35 | 13.73 | 13.81 | 225,014 | -0.16(-1.15%) |
Nov 08, 2017 | 13.72 | 14.03 | 13.50 | 13.97 | 87,742 | +0.25(+1.82%) |
Nov 07, 2017 | 13.76 | 13.78 | 13.66 | 13.72 | 72,802 | -0.04(-0.29%) |
Nov 06, 2017 | 13.70 | 13.88 | 13.70 | 13.76 | 54,820 | +0.01(+0.07%) |
Nov 03, 2017 | 13.95 | 14.00 | 13.75 | 13.75 | 61,887 | -0.23(-1.65%) |
Nov 02, 2017 | 13.84 | 14.17 | 13.84 | 13.98 | 76,811 | +0.09(+0.65%) |
Nov 01, 2017 | 13.96 | 14.10 | 13.88 | 13.89 | 72,738 | -0.06(-0.43%) |
Oct 31, 2017 | 13.79 | 14.09 | 13.79 | 13.95 | 96,264 | +0.16(+1.16%) |
Oct 30, 2017 | 13.64 | 13.87 | 13.64 | 13.79 | 72,266 | +0.10(+0.73%) |
Oct 27, 2017 | 13.68 | 13.80 | 13.62 | 13.69 | 67,104 | +0.02(+0.15%) |
Oct 26, 2017 | 13.79 | 13.96 | 13.64 | 13.67 | 49,546 | -0.13(-0.94%) |
Oct 25, 2017 | 13.97 | 13.98 | 13.78 | 13.80 | 57,322 | -0.20(-1.43%) |
Oct 24, 2017 | 13.97 | 14.09 | 13.97 | 14.00 | 26,065 | +0.10(+0.72%) |
Oct 23, 2017 | 13.96 | 14.10 | 13.89 | 13.90 | 57,478 | -0.13(-0.93%) |
Oct 20, 2017 | 14.07 | 14.11 | 13.98 | 14.03 | 22,302 | +0.06(+0.43%) |
Oct 19, 2017 | 14.10 | 14.10 | 13.91 | 13.97 | 83,009 | -0.17(-1.20%) |
Oct 18, 2017 | 14.23 | 14.40 | 14.11 | 14.14 | 44,940 | -0.11(-0.77%) |
Oct 17, 2017 | 14.29 | 14.38 | 14.23 | 14.25 | 24,339 | -0.04(-0.28%) |
Oct 16, 2017 | 14.20 | 14.42 | 14.19 | 14.29 | 49,713 | +0.06(+0.42%) |
Oct 13, 2017 | 14.25 | 14.40 | 14.13 | 14.23 | 78,413 | -0.04(-0.28%) |
Oct 12, 2017 | 14.34 | 14.37 | 14.21 | 14.27 | 41,885 | -0.13(-0.90%) |
Oct 11, 2017 | 14.32 | 14.48 | 14.22 | 14.40 | 50,676 | +0.02(+0.14%) |
Oct 10, 2017 | 14.44 | 14.55 | 14.30 | 14.38 | 52,542 | -0.03(-0.21%) |
Oct 09, 2017 | 14.27 | 14.49 | 14.20 | 14.41 | 50,788 | +0.08(+0.56%) |
Oct 06, 2017 | 14.36 | 14.51 | 14.29 | 14.33 | 38,555 | -0.08(-0.56%) |
Oct 05, 2017 | 14.45 | 14.58 | 14.34 | 14.41 | 79,841 | -0.05(-0.35%) |
Oct 04, 2017 | 14.33 | 14.50 | 14.17 | 14.46 | 120,570 | +0.16(+1.12%) |
Oct 03, 2017 | 14.12 | 14.35 | 14.00 | 14.30 | 113,345 | +0.30(+2.14%) |