Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.61 | 13.61 | 13.61 | 0 | -0.13(-0.92%) | |
Dec 28, 2017 | 13.73 | 13.74 | 13.72 | 13.74 | 1,736 | -0.02(-0.15%) |
Dec 27, 2017 | 13.75 | 13.81 | 13.75 | 13.76 | 671 | -0.05(-0.36%) |
Dec 26, 2017 | 13.81 | 13.87 | 13.79 | 13.81 | 1,229 | -0.14(-1.02%) |
Dec 22, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 466 | -0.05(-0.38%) |
Dec 21, 2017 | 13.98 | 14.00 | 13.95 | 14.00 | 3,536 | +0.03(+0.24%) |
Dec 20, 2017 | 14.00 | 14.00 | 13.97 | 13.97 | 53,357 | -0.07(-0.50%) |
Dec 19, 2017 | 14.04 | 14.04 | 14.04 | 102 | +0.00(+0.00%) | |
Dec 18, 2017 | 14.09 | 14.14 | 14.02 | 14.04 | 1,857 | -0.16(-1.10%) |
Dec 15, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 959 | +0.01(+0.04%) |
Dec 14, 2017 | 14.24 | 14.24 | 14.17 | 14.19 | 58,642 | +0.07(+0.50%) |
Dec 13, 2017 | 14.25 | 14.25 | 14.10 | 14.12 | 756 | -0.16(-1.12%) |
Dec 12, 2017 | 14.40 | 14.41 | 14.28 | 14.28 | 3,521 | -0.07(-0.49%) |
Dec 11, 2017 | 14.26 | 14.35 | 14.25 | 14.35 | 1,272 | +0.06(+0.42%) |
Dec 08, 2017 | 14.21 | 14.32 | 14.21 | 14.29 | 59,740 | -0.01(-0.08%) |
Dec 07, 2017 | 14.29 | 14.33 | 14.10 | 14.30 | 5,577 | +0.29(+2.08%) |
Dec 06, 2017 | 14.01 | 14.01 | 14.01 | 14.01 | 108 | -0.03(-0.21%) |
Dec 05, 2017 | 13.95 | 14.15 | 13.95 | 14.04 | 2,396 | +0.14(+1.01%) |
Dec 04, 2017 | 13.79 | 13.90 | 13.90 | 1,645 | +0.11(+0.80%) | |
Dec 01, 2017 | 13.90 | 13.95 | 13.79 | 13.79 | 9,684 | -0.10(-0.72%) |
Nov 30, 2017 | 13.84 | 13.89 | 13.84 | 13.89 | 403 | +0.09(+0.66%) |
Nov 29, 2017 | 13.78 | 13.80 | 13.78 | 13.80 | 1,363 | +0.10(+0.71%) |
Nov 28, 2017 | 13.70 | 13.70 | 13.70 | 13.70 | 105 | +0.05(+0.37%) |
Nov 27, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 475 | -0.18(-1.32%) |
Nov 24, 2017 | 13.83 | 13.83 | 13.83 | 13.83 | 500 | +0.16(+1.19%) |
Nov 22, 2017 | 13.63 | 13.67 | 13.32 | 13.67 | 744 | -0.21(-1.50%) |
Nov 20, 2017 | 13.88 | 13.88 | 13.88 | 79 | +0.13(+0.93%) | |
Nov 17, 2017 | 13.89 | 13.89 | 13.75 | 13.75 | 1,486 | -0.14(-1.00%) |
Nov 16, 2017 | 13.82 | 13.97 | 13.82 | 13.89 | 9,070 | +0.03(+0.23%) |
Nov 15, 2017 | 13.93 | 13.93 | 13.86 | 13.86 | 417 | +0.01(+0.06%) |
Nov 14, 2017 | 13.89 | 13.89 | 13.85 | 13.85 | 727 | -0.04(-0.30%) |
Nov 13, 2017 | 13.82 | 13.89 | 13.82 | 13.89 | 376 | +0.02(+0.16%) |
Nov 10, 2017 | 13.80 | 13.87 | 13.76 | 13.87 | 125,608 | +0.06(+0.43%) |
Nov 08, 2017 | 13.81 | 13.81 | 13.81 | 3 | -0.07(-0.50%) | |
Nov 07, 2017 | 13.82 | 13.91 | 13.82 | 13.88 | 3,149 | +0.06(+0.43%) |
Nov 06, 2017 | 13.92 | 13.92 | 13.81 | 13.82 | 1,703 | -0.13(-0.92%) |
Nov 01, 2017 | 13.95 | 13.95 | 13.95 | 21 | -0.01(-0.08%) | |
Oct 31, 2017 | 13.96 | 13.98 | 13.96 | 13.96 | 1,713 | +0.04(+0.28%) |
Oct 30, 2017 | 13.92 | 13.92 | 13.92 | 13.92 | 225 | +0.00(+0.00%) |
Oct 27, 2017 | 14.13 | 14.13 | 13.92 | 13.92 | 5,026 | -0.09(-0.64%) |
Oct 26, 2017 | 13.95 | 14.05 | 13.95 | 14.01 | 5,020 | +0.05(+0.34%) |
Oct 25, 2017 | 13.94 | 13.98 | 13.90 | 13.96 | 1,836 | +0.09(+0.66%) |
Oct 24, 2017 | 13.93 | 13.99 | 13.86 | 13.87 | 6,204 | -0.06(-0.41%) |
Oct 23, 2017 | 14.02 | 14.04 | 13.93 | 13.93 | 5,450 | +0.04(+0.28%) |
Oct 20, 2017 | 13.81 | 13.97 | 13.80 | 13.89 | 74,570 | +0.08(+0.57%) |
Oct 18, 2017 | 13.81 | 13.81 | 13.81 | 59 | +0.01(+0.07%) | |
Oct 17, 2017 | 13.81 | 13.84 | 13.77 | 13.80 | 1,827 | +0.05(+0.36%) |
Oct 16, 2017 | 13.57 | 13.75 | 13.57 | 13.75 | 1,100 | +0.09(+0.66%) |
Oct 13, 2017 | 13.65 | 13.73 | 13.65 | 13.66 | 2,652 | -0.03(-0.22%) |
Oct 12, 2017 | 13.75 | 13.75 | 13.69 | 13.69 | 1,285 | -0.13(-0.94%) |
Oct 11, 2017 | 13.70 | 13.82 | 13.70 | 13.82 | 55,575 | +0.06(+0.44%) |
Oct 10, 2017 | 13.74 | 13.76 | 13.72 | 13.76 | 1,624 | -0.08(-0.59%) |
Oct 09, 2017 | 13.82 | 13.85 | 13.82 | 13.84 | 1,740 | -0.04(-0.28%) |
Oct 06, 2017 | 14.06 | 14.06 | 13.88 | 13.88 | 1,318 | -0.08(-0.57%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.96 | 13.96 | 545 | +0.05(+0.36%) |
Oct 04, 2017 | 13.87 | 13.96 | 13.87 | 13.91 | 17,281 | -0.04(-0.30%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.95 | 13.95 | 899 | -0.04(-0.28%) |