Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.59 | 12.59 | 12.59 | 0 | -0.04(-0.29%) | |
Dec 28, 2017 | 12.40 | 12.71 | 12.40 | 12.62 | 6,364 | +0.11(+0.89%) |
Dec 27, 2017 | 12.51 | 12.90 | 12.40 | 12.51 | 15,714 | +0.04(+0.34%) |
Dec 26, 2017 | 12.60 | 12.60 | 12.47 | 12.47 | 526 | -0.00(-0.04%) |
Dec 22, 2017 | 12.48 | 12.48 | 12.48 | 12.48 | 399 | +0.07(+0.60%) |
Dec 21, 2017 | 12.51 | 12.62 | 12.40 | 12.40 | 5,273 | -0.04(-0.30%) |
Dec 20, 2017 | 12.44 | 12.59 | 12.33 | 12.44 | 7,432 | -0.07(-0.59%) |
Dec 19, 2017 | 12.76 | 12.77 | 12.51 | 12.51 | 6,404 | -0.31(-2.43%) |
Dec 18, 2017 | 13.40 | 13.44 | 12.68 | 12.82 | 2,972 | -0.80(-5.89%) |
Dec 15, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 5,921 | +0.26(+1.94%) |
Dec 14, 2017 | 13.43 | 13.55 | 13.37 | 13.37 | 1,935 | -0.01(-0.06%) |
Dec 13, 2017 | 13.33 | 13.45 | 13.09 | 13.37 | 2,943 | +0.48(+3.68%) |
Dec 11, 2017 | 12.90 | 12.90 | 12.90 | 102 | -0.21(-1.59%) | |
Dec 08, 2017 | 13.31 | 13.48 | 13.11 | 13.11 | 5,332 | -0.45(-3.33%) |
Dec 07, 2017 | 13.50 | 13.56 | 13.50 | 13.56 | 653 | +0.01(+0.05%) |
Dec 06, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 257 | -0.18(-1.32%) |
Dec 05, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 336 | -0.08(-0.57%) |
Dec 04, 2017 | 13.95 | 13.95 | 13.72 | 13.81 | 3,210 | +0.07(+0.54%) |
Dec 01, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 383 | +0.10(+0.71%) |
Nov 30, 2017 | 13.87 | 13.91 | 13.64 | 13.64 | 595 | -0.32(-2.29%) |
Nov 29, 2017 | 13.95 | 13.96 | 13.89 | 13.96 | 1,818 | +0.24(+1.73%) |
Nov 28, 2017 | 13.52 | 13.77 | 13.52 | 13.72 | 2,554 | -0.03(-0.22%) |
Nov 27, 2017 | 13.89 | 13.89 | 13.74 | 13.75 | 4,215 | -0.21(-1.49%) |
Nov 24, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 402 | +0.24(+1.73%) |
Nov 22, 2017 | 13.64 | 13.82 | 13.64 | 13.72 | 7,549 | +0.08(+0.60%) |
Nov 21, 2017 | 13.63 | 13.66 | 13.63 | 13.64 | 1,867 | -0.04(-0.27%) |
Nov 20, 2017 | 13.59 | 13.68 | 13.59 | 13.68 | 2,024 | +0.09(+0.66%) |
Nov 16, 2017 | 13.59 | 13.59 | 13.59 | 301 | +0.16(+1.22%) | |
Nov 15, 2017 | 13.43 | 13.43 | 13.43 | 13.43 | 383 | +0.02(+0.17%) |
Nov 13, 2017 | 13.40 | 13.40 | 13.40 | 166 | +0.04(+0.28%) | |
Nov 10, 2017 | 13.30 | 13.40 | 13.30 | 13.37 | 3,319 | -0.06(-0.44%) |
Nov 09, 2017 | 13.40 | 13.46 | 13.40 | 13.43 | 1,150 | +0.06(+0.44%) |
Nov 08, 2017 | 13.39 | 13.39 | 13.37 | 13.37 | 424 | -0.28(-2.07%) |
Nov 06, 2017 | 13.65 | 13.65 | 13.65 | 232 | +0.01(+0.11%) | |
Nov 03, 2017 | 13.39 | 13.63 | 13.11 | 13.63 | 1,739 | +0.52(+3.96%) |
Nov 02, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 1,260 | -0.20(-1.50%) |
Oct 31, 2017 | 13.31 | 13.31 | 13.31 | 36 | -0.13(-0.94%) | |
Oct 30, 2017 | 13.67 | 13.67 | 13.44 | 13.44 | 766 | -0.32(-2.32%) |
Oct 27, 2017 | 13.40 | 13.76 | 13.38 | 13.76 | 4,615 | +0.26(+1.95%) |
Oct 26, 2017 | 13.57 | 13.57 | 13.50 | 13.50 | 436 | -0.46(-3.32%) |
Oct 25, 2017 | 13.28 | 13.99 | 13.26 | 13.96 | 6,314 | +0.41(+3.01%) |
Oct 23, 2017 | 13.55 | 13.55 | 13.55 | 4 | -0.04(-0.26%) | |
Oct 20, 2017 | 13.98 | 13.98 | 13.48 | 13.59 | 5,704 | -0.19(-1.41%) |
Oct 19, 2017 | 13.72 | 14.05 | 13.72 | 13.78 | 5,466 | +0.15(+1.09%) |
Oct 18, 2017 | 13.59 | 13.63 | 13.37 | 13.63 | 2,929 | +0.06(+0.44%) |
Oct 17, 2017 | 13.37 | 13.57 | 13.37 | 13.57 | 1,936 | +0.00(+0.00%) |
Oct 16, 2017 | 13.43 | 13.57 | 13.37 | 13.57 | 2,067 | +0.01(+0.11%) |
Oct 13, 2017 | 13.29 | 13.56 | 13.12 | 13.56 | 3,245 | +0.19(+1.44%) |
Oct 12, 2017 | 13.44 | 13.44 | 13.19 | 13.37 | 1,189 | -0.14(-1.04%) |
Oct 11, 2017 | 13.14 | 13.56 | 13.10 | 13.51 | 3,209 | +0.27(+2.02%) |
Oct 10, 2017 | 13.25 | 13.37 | 13.23 | 13.24 | 1,742 | -0.22(-1.65%) |
Oct 09, 2017 | 13.25 | 13.57 | 13.25 | 13.46 | 2,825 | -0.03(-0.22%) |
Oct 06, 2017 | 13.48 | 13.49 | 13.48 | 13.49 | 1,287 | +0.16(+1.21%) |
Oct 05, 2017 | 13.11 | 13.33 | 13.11 | 13.33 | 1,075 | +0.01(+0.10%) |
Oct 04, 2017 | 13.19 | 13.32 | 13.02 | 13.32 | 1,121 | +0.34(+2.65%) |
Oct 03, 2017 | 12.97 | 12.97 | 12.97 | 12.97 | 354 | -0.02(-0.17%) |