Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.03(-0.22%) | |
Dec 28, 2017 | 13.53 | 13.53 | 13.38 | 13.43 | 441,174 | +0.13(+0.98%) |
Dec 27, 2017 | 13.23 | 13.40 | 13.22 | 13.30 | 369,335 | +0.33(+2.51%) |
Dec 26, 2017 | 13.07 | 13.07 | 12.96 | 12.97 | 383,260 | -0.20(-1.53%) |
Dec 22, 2017 | 13.14 | 13.22 | 13.12 | 13.17 | 592,010 | +0.25(+1.93%) |
Dec 21, 2017 | 12.93 | 12.98 | 12.88 | 12.93 | 668,227 | -0.06(-0.44%) |
Dec 20, 2017 | 12.95 | 13.00 | 12.87 | 12.98 | 753,506 | +0.15(+1.19%) |
Dec 19, 2017 | 13.03 | 13.03 | 12.80 | 12.83 | 782,503 | -0.27(-2.05%) |
Dec 18, 2017 | 13.13 | 13.17 | 13.05 | 13.10 | 700,631 | -0.15(-1.16%) |
Dec 15, 2017 | 13.25 | 13.28 | 13.16 | 13.25 | 1,287,200 | +0.22(+1.69%) |
Dec 14, 2017 | 13.08 | 13.11 | 13.02 | 13.03 | 771,865 | +0.03(+0.22%) |
Dec 13, 2017 | 13.07 | 13.07 | 12.93 | 13.00 | 973,581 | -0.05(-0.37%) |
Dec 12, 2017 | 13.10 | 13.11 | 13.04 | 13.05 | 445,939 | +0.04(+0.29%) |
Dec 11, 2017 | 13.03 | 13.04 | 12.96 | 13.01 | 521,651 | -0.02(-0.15%) |
Dec 08, 2017 | 13.07 | 13.08 | 12.99 | 13.03 | 1,052,535 | +0.02(+0.15%) |
Dec 07, 2017 | 13.01 | 13.05 | 12.90 | 13.01 | 1,191,626 | +0.11(+0.82%) |
Dec 06, 2017 | 13.11 | 13.11 | 12.88 | 12.91 | 977,537 | -0.41(-3.09%) |
Dec 05, 2017 | 13.37 | 13.42 | 13.26 | 13.32 | 1,289,155 | +0.12(+0.94%) |
Dec 04, 2017 | 13.40 | 13.41 | 13.14 | 13.19 | 1,310,611 | +0.19(+1.47%) |
Dec 01, 2017 | 13.11 | 13.12 | 12.85 | 13.00 | 1,003,571 | -0.46(-3.41%) |
Nov 30, 2017 | 13.45 | 13.54 | 13.41 | 13.46 | 963,531 | +0.13(+1.01%) |
Nov 29, 2017 | 13.60 | 13.62 | 13.27 | 13.33 | 1,073,484 | -0.27(-1.97%) |
Nov 28, 2017 | 13.56 | 13.62 | 13.49 | 13.60 | 901,541 | +0.24(+1.79%) |
Nov 27, 2017 | 13.43 | 13.47 | 13.33 | 13.36 | 693,737 | -0.33(-2.38%) |
Nov 24, 2017 | 13.80 | 13.81 | 13.66 | 13.68 | 489,986 | -0.17(-1.24%) |
Nov 22, 2017 | 13.83 | 13.85 | 13.76 | 13.85 | 770,616 | +0.11(+0.77%) |
Nov 21, 2017 | 13.89 | 13.90 | 13.69 | 13.75 | 2,302,105 | +0.67(+5.12%) |
Nov 20, 2017 | 13.02 | 13.12 | 13.02 | 13.08 | 422,622 | -0.08(-0.58%) |
Nov 17, 2017 | 13.11 | 13.19 | 13.02 | 13.16 | 678,951 | +0.17(+1.33%) |
Nov 16, 2017 | 12.74 | 12.99 | 12.72 | 12.98 | 983,912 | +0.37(+2.96%) |
Nov 15, 2017 | 12.62 | 12.64 | 12.54 | 12.61 | 378,392 | +0.07(+0.53%) |
Nov 14, 2017 | 12.61 | 12.62 | 12.50 | 12.54 | 572,124 | -0.21(-1.65%) |
Nov 13, 2017 | 12.75 | 12.80 | 12.69 | 12.75 | 359,337 | -0.17(-1.33%) |
Nov 10, 2017 | 12.78 | 12.94 | 12.78 | 12.93 | 692,867 | +0.21(+1.66%) |
Nov 09, 2017 | 12.69 | 12.79 | 12.59 | 12.72 | 976,860 | +0.20(+1.61%) |
Nov 08, 2017 | 12.49 | 12.56 | 12.42 | 12.51 | 421,108 | -0.02(-0.15%) |
Nov 07, 2017 | 12.62 | 12.64 | 12.51 | 12.53 | 666,170 | -0.11(-0.91%) |
Nov 06, 2017 | 12.57 | 12.66 | 12.56 | 12.65 | 737,270 | +0.03(+0.23%) |
Nov 03, 2017 | 12.64 | 12.67 | 12.53 | 12.62 | 670,857 | -0.01(-0.08%) |
Nov 02, 2017 | 12.61 | 12.66 | 12.52 | 12.63 | 1,074,262 | +0.06(+0.46%) |
Nov 01, 2017 | 12.56 | 12.61 | 12.49 | 12.57 | 852,266 | +0.13(+1.08%) |
Oct 31, 2017 | 12.45 | 12.48 | 12.31 | 12.44 | 914,766 | +0.00(+0.00%) |
Oct 30, 2017 | 12.52 | 12.55 | 12.38 | 12.44 | 816,227 | -0.12(-0.99%) |
Oct 27, 2017 | 12.40 | 12.60 | 12.33 | 12.56 | 1,073,441 | +0.54(+4.46%) |
Oct 26, 2017 | 12.39 | 12.45 | 11.97 | 12.03 | 1,118,345 | -0.58(-4.63%) |
Oct 25, 2017 | 12.51 | 12.72 | 12.42 | 12.61 | 924,756 | +0.19(+1.54%) |
Oct 24, 2017 | 12.44 | 12.52 | 12.41 | 12.42 | 630,770 | +0.03(+0.23%) |
Oct 23, 2017 | 12.62 | 12.65 | 12.30 | 12.39 | 888,636 | -0.36(-2.85%) |
Oct 20, 2017 | 12.77 | 13.00 | 12.74 | 12.75 | 2,281,171 | +0.56(+4.55%) |
Oct 19, 2017 | 12.15 | 12.21 | 11.98 | 12.20 | 1,157,714 | +0.04(+0.31%) |
Oct 18, 2017 | 12.17 | 12.19 | 12.09 | 12.16 | 699,148 | -0.03(-0.24%) |
Oct 17, 2017 | 12.31 | 12.33 | 12.17 | 12.19 | 343,593 | -0.20(-1.62%) |
Oct 16, 2017 | 12.44 | 12.44 | 12.29 | 12.39 | 716,783 | +0.18(+1.49%) |
Oct 13, 2017 | 12.30 | 12.33 | 12.18 | 12.21 | 918,841 | +0.13(+1.11%) |
Oct 12, 2017 | 12.29 | 12.32 | 12.00 | 12.07 | 1,712,729 | -0.70(-5.47%) |
Oct 11, 2017 | 12.69 | 12.91 | 12.67 | 12.77 | 1,296,435 | +0.17(+1.37%) |
Oct 10, 2017 | 12.75 | 12.76 | 12.54 | 12.60 | 1,055,625 | -0.50(-3.80%) |
Oct 09, 2017 | 13.16 | 13.19 | 13.07 | 13.10 | 384,731 | -0.06(-0.44%) |
Oct 06, 2017 | 13.18 | 13.23 | 13.10 | 13.16 | 394,635 | -0.05(-0.36%) |
Oct 05, 2017 | 13.13 | 13.21 | 13.10 | 13.20 | 278,131 | +0.10(+0.73%) |
Oct 04, 2017 | 13.21 | 13.23 | 13.08 | 13.11 | 415,157 | -0.11(-0.80%) |
Oct 03, 2017 | 13.11 | 13.28 | 13.11 | 13.21 | 432,281 | +0.13(+1.03%) |