Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.96 | 11.96 | 11.96 | 0 | -0.30(-2.49%) | |
Dec 28, 2017 | 12.50 | 12.56 | 12.15 | 12.27 | 82,632 | -0.24(-1.92%) |
Dec 27, 2017 | 12.86 | 12.92 | 12.42 | 12.51 | 71,492 | -0.35(-2.72%) |
Dec 26, 2017 | 12.55 | 12.89 | 12.45 | 12.86 | 127,047 | +0.30(+2.39%) |
Dec 22, 2017 | 13.15 | 13.15 | 12.47 | 12.56 | 86,746 | -0.53(-4.05%) |
Dec 21, 2017 | 13.23 | 13.30 | 13.06 | 13.09 | 110,801 | -0.11(-0.83%) |
Dec 20, 2017 | 12.87 | 13.27 | 12.84 | 13.20 | 110,373 | +0.39(+3.04%) |
Dec 19, 2017 | 12.62 | 13.24 | 12.62 | 12.81 | 144,585 | -0.09(-0.70%) |
Dec 18, 2017 | 12.46 | 13.00 | 12.37 | 12.90 | 187,064 | +0.58(+4.71%) |
Dec 15, 2017 | 12.32 | 12.52 | 12.08 | 12.32 | 366,517 | -0.01(-0.08%) |
Dec 14, 2017 | 12.45 | 12.55 | 12.12 | 12.33 | 127,374 | -0.15(-1.20%) |
Dec 13, 2017 | 12.41 | 12.65 | 12.23 | 12.48 | 113,420 | +0.07(+0.56%) |
Dec 12, 2017 | 12.91 | 13.13 | 12.41 | 12.41 | 74,945 | -0.56(-4.32%) |
Dec 11, 2017 | 13.05 | 13.06 | 12.82 | 12.97 | 69,138 | -0.03(-0.23%) |
Dec 08, 2017 | 12.86 | 13.28 | 12.73 | 13.00 | 117,529 | +0.27(+2.12%) |
Dec 07, 2017 | 12.72 | 13.04 | 12.61 | 12.73 | 109,208 | -0.02(-0.16%) |
Dec 06, 2017 | 13.04 | 13.25 | 12.75 | 12.75 | 147,544 | -0.30(-2.30%) |
Dec 05, 2017 | 13.13 | 13.22 | 12.89 | 13.05 | 130,855 | -0.07(-0.53%) |
Dec 04, 2017 | 13.18 | 13.42 | 12.83 | 13.12 | 225,293 | -0.02(-0.15%) |
Dec 01, 2017 | 13.00 | 13.20 | 12.74 | 13.14 | 213,554 | +0.13(+1.00%) |
Nov 30, 2017 | 12.62 | 13.18 | 12.51 | 13.01 | 409,760 | +0.48(+3.83%) |
Nov 29, 2017 | 11.94 | 12.72 | 11.90 | 12.53 | 153,801 | +0.56(+4.68%) |
Nov 28, 2017 | 11.69 | 12.04 | 11.37 | 11.97 | 147,521 | +0.36(+3.10%) |
Nov 27, 2017 | 11.81 | 11.98 | 11.45 | 11.61 | 151,659 | -0.21(-1.78%) |
Nov 24, 2017 | 12.20 | 12.22 | 11.77 | 11.82 | 130,272 | -0.39(-3.19%) |
Nov 22, 2017 | 13.00 | 13.07 | 12.20 | 12.21 | 275,155 | -0.88(-6.72%) |
Nov 21, 2017 | 11.96 | 13.25 | 11.16 | 13.09 | 305,197 | +0.27(+2.11%) |
Nov 20, 2017 | 12.60 | 13.17 | 12.55 | 12.82 | 342,233 | +0.29(+2.31%) |
Nov 17, 2017 | 12.23 | 12.74 | 12.21 | 12.53 | 194,167 | +0.24(+1.95%) |
Nov 16, 2017 | 11.57 | 12.32 | 11.56 | 12.29 | 140,961 | +0.75(+6.50%) |
Nov 15, 2017 | 11.82 | 12.14 | 11.50 | 11.54 | 78,874 | -0.29(-2.45%) |
Nov 14, 2017 | 11.79 | 12.27 | 11.75 | 11.83 | 103,346 | +0.04(+0.34%) |
Nov 13, 2017 | 11.69 | 11.85 | 11.62 | 11.79 | 59,304 | +0.08(+0.68%) |
Nov 10, 2017 | 11.55 | 11.97 | 11.55 | 11.71 | 97,943 | +0.15(+1.30%) |
Nov 09, 2017 | 11.30 | 11.67 | 11.26 | 11.56 | 94,386 | +0.24(+2.12%) |
Nov 08, 2017 | 11.51 | 11.66 | 11.20 | 11.32 | 67,150 | -0.19(-1.65%) |
Nov 07, 2017 | 12.03 | 12.11 | 11.33 | 11.51 | 156,847 | -0.53(-4.40%) |
Nov 06, 2017 | 11.81 | 12.14 | 11.79 | 12.04 | 85,875 | +0.19(+1.60%) |
Nov 03, 2017 | 11.98 | 12.27 | 11.79 | 11.85 | 80,038 | -0.10(-0.84%) |
Nov 02, 2017 | 11.77 | 12.13 | 11.71 | 11.95 | 79,612 | +0.17(+1.44%) |
Nov 01, 2017 | 11.80 | 11.92 | 11.59 | 11.78 | 90,264 | +0.08(+0.68%) |
Oct 31, 2017 | 11.79 | 11.96 | 11.65 | 11.70 | 84,487 | -0.03(-0.26%) |
Oct 30, 2017 | 12.20 | 12.20 | 11.64 | 11.73 | 143,423 | -0.57(-4.63%) |
Oct 27, 2017 | 12.49 | 12.49 | 12.15 | 12.30 | 128,371 | -0.19(-1.52%) |
Oct 26, 2017 | 12.44 | 12.77 | 12.29 | 12.49 | 156,786 | +0.07(+0.56%) |
Oct 25, 2017 | 12.22 | 12.43 | 12.06 | 12.42 | 127,544 | +0.17(+1.39%) |
Oct 24, 2017 | 12.12 | 12.32 | 12.04 | 12.25 | 94,229 | +0.22(+1.83%) |
Oct 23, 2017 | 12.47 | 12.49 | 12.00 | 12.03 | 80,942 | -0.41(-3.30%) |
Oct 20, 2017 | 12.57 | 12.61 | 12.34 | 12.44 | 93,907 | -0.02(-0.16%) |
Oct 19, 2017 | 12.02 | 12.49 | 11.85 | 12.46 | 204,092 | +0.36(+2.98%) |
Oct 18, 2017 | 12.00 | 12.29 | 12.00 | 12.10 | 175,483 | +0.21(+1.77%) |
Oct 17, 2017 | 11.89 | 12.00 | 11.78 | 11.89 | 102,979 | +0.03(+0.25%) |
Oct 16, 2017 | 11.72 | 12.01 | 11.67 | 11.86 | 123,215 | +0.13(+1.11%) |
Oct 13, 2017 | 11.73 | 11.89 | 11.63 | 11.73 | 84,737 | +0.01(+0.09%) |
Oct 12, 2017 | 11.77 | 11.93 | 11.56 | 11.72 | 172,883 | -0.16(-1.35%) |
Oct 11, 2017 | 11.94 | 11.55 | 11.88 | 146,799 | +0.11(+0.93%) | |
Oct 10, 2017 | 11.85 | 11.98 | 11.56 | 11.77 | 101,294 | +0.02(+0.17%) |
Oct 09, 2017 | 11.84 | 11.90 | 11.57 | 11.75 | 95,144 | +0.00(+0.00%) |
Oct 06, 2017 | 12.05 | 12.05 | 11.74 | 11.75 | 148,247 | -0.35(-2.89%) |
Oct 05, 2017 | 12.08 | 12.23 | 11.88 | 12.10 | 127,059 | +0.07(+0.58%) |
Oct 04, 2017 | 11.93 | 12.22 | 11.88 | 12.03 | 181,019 | +0.04(+0.33%) |
Oct 03, 2017 | 11.72 | 12.08 | 11.60 | 11.99 | 232,421 | +0.21(+1.78%) |