Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.91 | 13.91 | 13.91 | 0 | -0.17(-1.24%) | |
Dec 28, 2017 | 14.00 | 14.18 | 14.00 | 14.09 | 4,878 | +0.09(+0.62%) |
Dec 27, 2017 | 14.01 | 14.09 | 13.89 | 14.00 | 5,967 | +0.02(+0.13%) |
Dec 26, 2017 | 14.06 | 14.07 | 13.98 | 13.98 | 5,783 | -0.09(-0.62%) |
Dec 22, 2017 | 13.90 | 14.07 | 13.74 | 14.07 | 4,599 | +0.10(+0.68%) |
Dec 21, 2017 | 13.91 | 14.07 | 13.91 | 13.97 | 778 | -0.05(-0.37%) |
Dec 20, 2017 | 13.92 | 14.07 | 13.76 | 14.03 | 12,972 | +0.30(+2.22%) |
Dec 19, 2017 | 13.90 | 14.16 | 13.72 | 13.72 | 8,850 | -0.23(-1.62%) |
Dec 18, 2017 | 13.81 | 13.95 | 13.72 | 13.95 | 12,064 | +0.23(+1.65%) |
Dec 15, 2017 | 13.68 | 13.76 | 13.68 | 13.72 | 8,009 | +0.16(+1.15%) |
Dec 14, 2017 | 13.68 | 13.81 | 13.47 | 13.57 | 6,007 | -0.06(-0.45%) |
Dec 13, 2017 | 13.68 | 13.68 | 13.49 | 13.63 | 3,546 | -0.18(-1.32%) |
Dec 12, 2017 | 13.71 | 13.81 | 13.71 | 13.81 | 723 | +0.00(+0.00%) |
Dec 11, 2017 | 13.51 | 13.90 | 13.51 | 13.81 | 2,397 | -0.09(-0.62%) |
Dec 08, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 838 | +0.04(+0.31%) |
Dec 07, 2017 | 13.64 | 13.85 | 13.64 | 13.85 | 559 | +0.30(+2.18%) |
Dec 06, 2017 | 13.72 | 13.85 | 13.33 | 13.56 | 11,098 | -0.34(-2.44%) |
Dec 05, 2017 | 13.83 | 13.90 | 13.23 | 13.90 | 2,858 | +0.00(+0.00%) |
Dec 04, 2017 | 13.90 | 13.90 | 13.07 | 13.90 | 1,005 | +0.00(+0.00%) |
Dec 01, 2017 | 13.83 | 13.90 | 13.77 | 13.90 | 644 | +0.43(+3.16%) |
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%) |