Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.75 | 12.75 | 12.75 | 0 | -0.09(-0.69%) | |
Dec 28, 2017 | 12.81 | 12.85 | 12.72 | 12.84 | 411,742 | +0.04(+0.29%) |
Dec 27, 2017 | 12.81 | 12.81 | 12.72 | 12.81 | 519,248 | +0.01(+0.11%) |
Dec 26, 2017 | 12.78 | 12.88 | 12.72 | 12.79 | 410,290 | +0.03(+0.23%) |
Dec 22, 2017 | 12.80 | 12.81 | 12.72 | 12.76 | 394,788 | +0.01(+0.11%) |
Dec 21, 2017 | 12.75 | 12.81 | 12.70 | 12.75 | 491,892 | +0.01(+0.12%) |
Dec 20, 2017 | 12.78 | 12.87 | 12.73 | 12.73 | 416,789 | -0.06(-0.46%) |
Dec 19, 2017 | 13.12 | 13.14 | 12.76 | 12.79 | 686,455 | -0.29(-2.24%) |
Dec 18, 2017 | 12.98 | 13.14 | 12.97 | 13.08 | 787,630 | +0.12(+0.96%) |
Dec 15, 2017 | 12.81 | 13.03 | 12.81 | 12.96 | 3,193,585 | +0.18(+1.38%) |
Dec 14, 2017 | 12.76 | 12.88 | 12.73 | 12.78 | 904,172 | -0.01(-0.11%) |
Dec 13, 2017 | 12.66 | 12.83 | 12.62 | 12.80 | 869,730 | -0.07(-0.51%) |
Dec 12, 2017 | 12.89 | 13.00 | 12.81 | 12.86 | 556,706 | +0.01(+0.11%) |
Dec 11, 2017 | 12.78 | 12.95 | 12.77 | 12.85 | 575,403 | +0.08(+0.63%) |
Dec 08, 2017 | 12.83 | 12.85 | 12.73 | 12.77 | 384,035 | +0.00(+0.00%) |
Dec 07, 2017 | 12.81 | 12.90 | 12.75 | 387,099 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.78 | 12.84 | 12.71 | 12.77 | 702,121 | -0.01(-0.06%) |
Dec 05, 2017 | 12.90 | 12.91 | 12.77 | 12.78 | 541,328 | -0.10(-0.80%) |
Dec 04, 2017 | 12.93 | 13.22 | 12.86 | 12.88 | 506,084 | -0.01(-0.11%) |
Dec 01, 2017 | 12.85 | 13.03 | 12.78 | 12.89 | 671,028 | +0.03(+0.23%) |
Nov 30, 2017 | 12.99 | 12.99 | 12.76 | 12.86 | 610,425 | -0.08(-0.62%) |
Nov 29, 2017 | 12.72 | 12.97 | 12.72 | 12.94 | 360,118 | +0.23(+1.79%) |
Nov 28, 2017 | 12.72 | 12.76 | 12.64 | 12.72 | 468,990 | -0.02(-0.17%) |
Nov 27, 2017 | 12.80 | 12.82 | 12.72 | 12.74 | 325,084 | -0.05(-0.40%) |
Nov 24, 2017 | 12.86 | 12.92 | 12.78 | 12.79 | 240,743 | -0.06(-0.46%) |
Nov 22, 2017 | 12.88 | 13.00 | 12.84 | 12.85 | 276,960 | -0.02(-0.17%) |
Nov 21, 2017 | 12.75 | 12.92 | 12.70 | 12.87 | 551,379 | +0.15(+1.21%) |
Nov 20, 2017 | 12.83 | 12.83 | 12.64 | 12.72 | 418,437 | -0.10(-0.74%) |
Nov 17, 2017 | 12.75 | 12.86 | 12.72 | 12.81 | 700,938 | +0.01(+0.11%) |
Nov 16, 2017 | 12.83 | 12.86 | 12.72 | 12.80 | 487,484 | +0.04(+0.34%) |
Nov 15, 2017 | 12.78 | 12.89 | 12.71 | 12.75 | 761,596 | -0.10(-0.74%) |
Nov 14, 2017 | 12.75 | 12.87 | 12.69 | 12.85 | 616,493 | +0.01(+0.06%) |
Nov 13, 2017 | 12.90 | 12.97 | 12.75 | 12.84 | 496,819 | -0.10(-0.74%) |
Nov 10, 2017 | 12.94 | 13.08 | 12.93 | 12.94 | 540,588 | -0.04(-0.34%) |
Nov 09, 2017 | 12.87 | 13.04 | 12.78 | 12.98 | 663,766 | +0.02(+0.17%) |
Nov 08, 2017 | 12.85 | 13.06 | 12.83 | 12.96 | 850,832 | +0.11(+0.86%) |
Nov 07, 2017 | 12.90 | 13.14 | 12.81 | 12.85 | 784,203 | -0.12(-0.90%) |
Nov 06, 2017 | 12.85 | 13.05 | 12.85 | 12.97 | 664,135 | +0.14(+1.09%) |
Nov 03, 2017 | 13.09 | 13.09 | 12.81 | 12.83 | 793,163 | -0.34(-2.62%) |
Nov 02, 2017 | 13.00 | 13.20 | 12.81 | 13.17 | 784,631 | +0.15(+1.18%) |
Nov 01, 2017 | 13.02 | 13.16 | 12.93 | 13.02 | 982,166 | +0.05(+0.40%) |
Oct 31, 2017 | 12.74 | 13.07 | 12.70 | 12.97 | 1,004,582 | +0.31(+2.43%) |
Oct 30, 2017 | 12.64 | 12.75 | 12.57 | 12.66 | 922,665 | -0.05(-0.40%) |
Oct 27, 2017 | 12.72 | 12.84 | 12.66 | 12.71 | 692,324 | -0.06(-0.46%) |
Oct 26, 2017 | 12.92 | 13.39 | 12.72 | 12.77 | 1,106,031 | -0.66(-4.91%) |
Oct 25, 2017 | 13.41 | 13.57 | 13.34 | 13.43 | 381,049 | -0.06(-0.43%) |
Oct 24, 2017 | 13.47 | 13.57 | 13.44 | 13.49 | 536,596 | +0.07(+0.55%) |
Oct 23, 2017 | 13.67 | 13.73 | 13.39 | 13.41 | 500,305 | -0.27(-1.98%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.63 | 13.69 | 699,469 | -0.38(-2.71%) |
Oct 19, 2017 | 14.01 | 14.07 | 13.92 | 14.07 | 770,609 | +0.06(+0.42%) |
Oct 18, 2017 | 13.93 | 14.18 | 13.91 | 14.01 | 618,682 | +0.10(+0.69%) |
Oct 17, 2017 | 14.02 | 14.04 | 13.83 | 13.91 | 625,825 | -0.11(-0.78%) |
Oct 16, 2017 | 14.18 | 14.29 | 13.97 | 14.02 | 482,586 | -0.20(-1.39%) |
Oct 13, 2017 | 14.22 | 14.26 | 14.02 | 14.22 | 498,540 | +0.09(+0.62%) |
Oct 12, 2017 | 13.89 | 14.16 | 13.89 | 14.13 | 739,552 | +0.23(+1.63%) |
Oct 11, 2017 | 13.93 | 14.01 | 13.78 | 13.90 | 668,110 | +0.01(+0.05%) |
Oct 10, 2017 | 13.85 | 13.99 | 13.82 | 13.90 | 645,899 | +0.10(+0.69%) |
Oct 09, 2017 | 13.74 | 13.90 | 13.74 | 13.80 | 329,255 | +0.06(+0.43%) |
Oct 06, 2017 | 13.72 | 13.76 | 13.61 | 13.74 | 719,102 | -0.01(-0.11%) |
Oct 05, 2017 | 13.72 | 13.85 | 13.64 | 13.76 | 585,180 | +0.04(+0.32%) |
Oct 04, 2017 | 13.69 | 13.80 | 13.59 | 13.71 | 606,747 | +0.00(+0.00%) |
Oct 03, 2017 | 13.81 | 13.82 | 13.60 | 13.71 | 394,514 | -0.12(-0.85%) |