Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.83 | 13.83 | 13.83 | 0 | +0.26(+1.92%) | |
Dec 28, 2017 | 13.91 | 13.96 | 13.56 | 13.57 | 44,727 | -0.22(-1.60%) |
Dec 27, 2017 | 13.80 | 14.00 | 13.30 | 13.79 | 45,991 | -0.05(-0.36%) |
Dec 26, 2017 | 13.48 | 13.97 | 13.20 | 13.84 | 11,859 | +0.45(+3.36%) |
Dec 22, 2017 | 12.97 | 13.48 | 12.97 | 13.39 | 9,361 | +0.55(+4.28%) |
Dec 21, 2017 | 12.94 | 13.26 | 12.84 | 12.84 | 14,841 | -0.10(-0.77%) |
Dec 20, 2017 | 13.02 | 13.02 | 12.92 | 12.94 | 3,837 | -0.08(-0.61%) |
Dec 19, 2017 | 13.00 | 13.25 | 12.99 | 13.02 | 4,907 | +0.10(+0.77%) |
Dec 18, 2017 | 12.93 | 13.39 | 12.76 | 12.92 | 35,640 | -0.01(-0.08%) |
Dec 15, 2017 | 12.96 | 13.00 | 12.90 | 12.93 | 26,058 | +0.00(+0.00%) |
Dec 14, 2017 | 13.06 | 13.19 | 12.57 | 12.93 | 14,061 | -0.01(-0.08%) |
Dec 13, 2017 | 13.45 | 13.45 | 12.80 | 12.94 | 37,180 | -0.26(-1.97%) |
Dec 12, 2017 | 13.32 | 13.89 | 13.10 | 13.20 | 14,394 | -0.23(-1.71%) |
Dec 11, 2017 | 13.87 | 14.05 | 13.36 | 13.43 | 53,587 | -0.63(-4.48%) |
Dec 08, 2017 | 13.69 | 14.19 | 13.63 | 14.06 | 15,122 | +0.24(+1.77%) |
Dec 07, 2017 | 13.92 | 15.22 | 12.85 | 13.81 | 529,873 | +0.13(+0.99%) |
Dec 06, 2017 | 13.84 | 13.87 | 13.68 | 13.68 | 17,568 | -0.02(-0.15%) |
Dec 05, 2017 | 13.58 | 13.75 | 13.49 | 13.70 | 25,738 | +0.48(+3.63%) |
Dec 04, 2017 | 13.11 | 13.22 | 13.22 | 9,727 | +0.11(+0.84%) | |
Dec 01, 2017 | 13.70 | 13.84 | 13.11 | 13.11 | 10,706 | -0.46(-3.43%) |
Nov 30, 2017 | 13.35 | 13.79 | 13.35 | 13.57 | 13,567 | +0.12(+0.93%) |
Nov 29, 2017 | 12.75 | 13.70 | 12.75 | 13.45 | 46,581 | +0.80(+6.32%) |
Nov 28, 2017 | 12.69 | 13.03 | 12.41 | 12.65 | 42,039 | +0.19(+1.52%) |
Nov 27, 2017 | 12.35 | 12.50 | 12.21 | 12.46 | 41,869 | -0.14(-1.11%) |
Nov 24, 2017 | 12.76 | 12.76 | 12.40 | 12.60 | 6,459 | +0.29(+2.35%) |
Nov 22, 2017 | 12.36 | 12.75 | 12.30 | 12.31 | 10,684 | -0.15(-1.20%) |
Nov 21, 2017 | 12.50 | 12.70 | 12.34 | 12.46 | 10,296 | -0.04(-0.33%) |
Nov 20, 2017 | 12.19 | 13.00 | 12.19 | 12.50 | 22,567 | +0.54(+4.52%) |
Nov 17, 2017 | 11.95 | 12.13 | 11.95 | 11.96 | 37,714 | -0.04(-0.33%) |
Nov 16, 2017 | 12.14 | 12.25 | 11.97 | 12.00 | 28,293 | -0.11(-0.91%) |
Nov 15, 2017 | 12.78 | 12.78 | 11.98 | 12.11 | 47,989 | -1.47(-10.85%) |
Nov 14, 2017 | 12.97 | 13.58 | 12.91 | 13.58 | 18,920 | +0.63(+4.90%) |
Nov 13, 2017 | 13.15 | 13.24 | 12.74 | 12.95 | 4,365 | -0.41(-3.07%) |
Nov 10, 2017 | 13.29 | 13.42 | 13.29 | 13.36 | 3,010 | -0.04(-0.30%) |
Nov 09, 2017 | 13.38 | 13.40 | 13.38 | 13.40 | 3,108 | +0.02(+0.11%) |
Nov 08, 2017 | 13.21 | 13.61 | 13.21 | 13.38 | 3,021 | -0.27(-1.94%) |
Nov 07, 2017 | 13.85 | 13.85 | 13.23 | 13.65 | 4,831 | +0.07(+0.52%) |
Nov 06, 2017 | 13.77 | 13.77 | 13.34 | 13.58 | 16,935 | -0.27(-1.95%) |
Nov 03, 2017 | 13.88 | 13.88 | 13.52 | 13.85 | 6,767 | -0.07(-0.47%) |
Nov 02, 2017 | 13.63 | 13.92 | 13.00 | 13.92 | 9,515 | -0.18(-1.30%) |
Nov 01, 2017 | 13.58 | 14.16 | 13.58 | 14.10 | 12,848 | +0.10(+0.71%) |
Oct 31, 2017 | 14.18 | 14.20 | 13.76 | 14.00 | 8,488 | -0.24(-1.68%) |
Oct 30, 2017 | 13.82 | 14.30 | 13.79 | 14.24 | 16,801 | +0.35(+2.52%) |
Oct 27, 2017 | 12.61 | 13.89 | 12.61 | 13.89 | 2,232 | -0.04(-0.29%) |
Oct 26, 2017 | 13.85 | 13.95 | 13.74 | 13.93 | 2,904 | +0.51(+3.80%) |
Oct 25, 2017 | 13.98 | 13.98 | 13.42 | 13.42 | 7,701 | -0.55(-3.94%) |
Oct 24, 2017 | 13.71 | 13.97 | 13.67 | 13.97 | 4,812 | +0.13(+0.94%) |
Oct 23, 2017 | 13.25 | 13.95 | 13.25 | 13.84 | 10,385 | +0.54(+4.06%) |
Oct 20, 2017 | 13.35 | 13.35 | 13.27 | 13.30 | 2,930 | +0.14(+1.06%) |
Oct 19, 2017 | 13.00 | 13.26 | 12.98 | 13.16 | 2,025 | -0.16(-1.20%) |
Oct 18, 2017 | 13.39 | 13.39 | 13.16 | 13.32 | 5,896 | +0.29(+2.23%) |
Oct 17, 2017 | 13.33 | 13.38 | 13.03 | 13.03 | 2,364 | -0.34(-2.54%) |
Oct 16, 2017 | 13.53 | 13.53 | 13.34 | 13.37 | 5,529 | -0.31(-2.26%) |
Oct 13, 2017 | 13.60 | 13.71 | 13.39 | 13.68 | 9,607 | -0.07(-0.52%) |
Oct 12, 2017 | 13.79 | 13.79 | 13.63 | 13.75 | 2,542 | -0.06(-0.43%) |
Oct 11, 2017 | 13.98 | 13.98 | 13.41 | 13.81 | 25,107 | -0.15(-1.07%) |
Oct 10, 2017 | 13.80 | 13.97 | 13.66 | 13.96 | 8,934 | +0.17(+1.23%) |
Oct 09, 2017 | 13.80 | 13.80 | 13.70 | 13.79 | 7,038 | -0.09(-0.65%) |
Oct 06, 2017 | 14.00 | 14.00 | 13.70 | 13.88 | 4,967 | +0.00(+0.00%) |
Oct 05, 2017 | 13.85 | 13.96 | 13.80 | 13.88 | 10,149 | -0.07(-0.50%) |
Oct 04, 2017 | 13.80 | 14.14 | 13.80 | 13.95 | 7,632 | +0.20(+1.45%) |
Oct 03, 2017 | 13.72 | 13.98 | 13.61 | 13.75 | 10,076 | -0.01(-0.07%) |