Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.31 | 13.31 | 13.31 | 0 | -0.36(-2.62%) | |
Dec 28, 2017 | 13.38 | 13.66 | 13.31 | 13.66 | 2,834 | +0.12(+0.87%) |
Dec 27, 2017 | 13.38 | 13.55 | 13.34 | 13.55 | 1,900 | +0.19(+1.44%) |
Dec 26, 2017 | 13.20 | 13.50 | 13.15 | 13.36 | 5,255 | -0.05(-0.36%) |
Dec 22, 2017 | 13.64 | 13.64 | 13.21 | 13.40 | 8,951 | -0.10(-0.71%) |
Dec 21, 2017 | 13.36 | 13.55 | 13.36 | 13.50 | 12,933 | +0.05(+0.36%) |
Dec 20, 2017 | 13.64 | 13.64 | 13.45 | 13.45 | 362 | -0.23(-1.69%) |
Dec 19, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 733 | +0.11(+0.81%) |
Dec 18, 2017 | 13.31 | 13.82 | 13.31 | 13.57 | 17,619 | +0.36(+2.73%) |
Dec 15, 2017 | 13.40 | 13.45 | 12.68 | 13.21 | 5,026 | -0.68(-4.87%) |
Dec 14, 2017 | 13.93 | 13.93 | 13.88 | 13.89 | 6,098 | -0.04(-0.31%) |
Dec 13, 2017 | 13.93 | 13.93 | 13.90 | 13.93 | 15,538 | +0.10(+0.69%) |
Dec 12, 2017 | 13.79 | 13.98 | 13.79 | 13.84 | 12,920 | +0.26(+1.90%) |
Dec 11, 2017 | 13.53 | 13.71 | 13.48 | 13.58 | 11,436 | -0.14(-1.04%) |
Dec 08, 2017 | 13.29 | 13.91 | 13.29 | 13.72 | 10,982 | +0.00(+0.00%) |
Dec 07, 2017 | 13.29 | 13.72 | 13.01 | 13.72 | 13,404 | -0.10(-0.69%) |
Dec 05, 2017 | 13.82 | 13.82 | 13.82 | 15 | +0.38(+2.86%) | |
Dec 04, 2017 | 13.86 | 13.86 | 13.15 | 13.43 | 13,208 | -0.48(-3.45%) |
Dec 01, 2017 | 13.66 | 13.91 | 13.62 | 13.91 | 11,821 | -0.06(-0.40%) |
Nov 30, 2017 | 13.18 | 14.34 | 13.15 | 13.97 | 24,088 | +0.85(+6.44%) |
Nov 29, 2017 | 13.34 | 13.39 | 12.96 | 13.12 | 5,631 | -0.17(-1.26%) |
Nov 28, 2017 | 13.13 | 13.39 | 13.13 | 13.29 | 31,089 | +0.22(+1.71%) |
Nov 27, 2017 | 13.26 | 13.26 | 12.91 | 13.07 | 11,974 | -0.22(-1.68%) |
Nov 24, 2017 | 13.38 | 13.38 | 13.13 | 13.29 | 4,385 | +0.19(+1.46%) |
Nov 22, 2017 | 11.95 | 13.48 | 11.95 | 13.10 | 99,092 | +1.34(+11.38%) |
Nov 21, 2017 | 11.76 | 11.76 | 11.66 | 11.76 | 12,077 | +0.00(+0.00%) |
Nov 20, 2017 | 11.43 | 11.81 | 11.43 | 11.76 | 5,728 | +0.05(+0.41%) |
Nov 17, 2017 | 11.59 | 11.86 | 11.59 | 11.71 | 2,333 | -0.19(-1.61%) |
Nov 16, 2017 | 11.86 | 11.90 | 11.76 | 11.90 | 785 | +0.05(+0.40%) |
Nov 15, 2017 | 11.86 | 11.86 | 11.86 | 11.86 | 798 | -0.05(-0.40%) |
Nov 14, 2017 | 11.76 | 11.90 | 11.52 | 11.90 | 1,150 | +0.24(+2.05%) |
Nov 13, 2017 | 11.57 | 11.95 | 11.57 | 11.66 | 3,883 | +0.00(+0.00%) |
Nov 10, 2017 | 11.71 | 11.81 | 11.57 | 11.66 | 3,458 | +0.10(+0.83%) |
Nov 09, 2017 | 11.52 | 12.05 | 11.52 | 11.57 | 6,549 | -0.14(-1.22%) |
Nov 08, 2017 | 11.76 | 11.76 | 11.55 | 11.71 | 4,227 | -0.19(-1.61%) |
Nov 07, 2017 | 12.00 | 12.00 | 11.90 | 11.90 | 4,813 | +0.00(+0.00%) |
Nov 06, 2017 | 11.95 | 11.95 | 11.90 | 11.90 | 8,355 | +0.00(+0.00%) |
Nov 03, 2017 | 12.14 | 12.14 | 11.90 | 11.90 | 9,416 | -0.05(-0.40%) |
Nov 02, 2017 | 11.81 | 11.95 | 11.76 | 11.95 | 742 | -0.14(-1.19%) |
Nov 01, 2017 | 12.02 | 12.09 | 11.86 | 12.09 | 29,027 | +0.05(+0.40%) |
Oct 30, 2017 | 12.05 | 12.05 | 12.05 | 15 | -0.10(-0.79%) | |
Oct 27, 2017 | 11.95 | 12.24 | 11.95 | 12.14 | 26,473 | +0.05(+0.39%) |
Oct 26, 2017 | 11.95 | 12.14 | 11.82 | 12.09 | 19,706 | +0.24(+2.02%) |
Oct 25, 2017 | 11.66 | 11.95 | 11.58 | 11.86 | 8,287 | -0.10(-0.80%) |
Oct 24, 2017 | 11.86 | 11.95 | 11.86 | 11.95 | 5,915 | +0.14(+1.21%) |
Oct 23, 2017 | 11.38 | 11.86 | 11.33 | 11.81 | 6,647 | +0.10(+0.88%) |
Oct 20, 2017 | 11.65 | 11.70 | 11.43 | 11.70 | 15,875 | -0.06(-0.47%) |
Oct 19, 2017 | 10.52 | 12.09 | 10.52 | 11.76 | 1,309 | -0.10(-0.81%) |
Oct 18, 2017 | 11.86 | 11.95 | 11.86 | 11.86 | 4,265 | -0.10(-0.80%) |
Oct 17, 2017 | 11.87 | 12.08 | 11.86 | 11.95 | 32,537 | +0.00(+0.00%) |
Oct 16, 2017 | 12.29 | 12.33 | 11.95 | 11.95 | 3,901 | -0.24(-1.96%) |
Oct 13, 2017 | 12.33 | 12.33 | 12.19 | 12.19 | 655 | -0.10(-0.78%) |
Oct 12, 2017 | 12.29 | 12.38 | 12.27 | 12.29 | 57,536 | +0.00(+0.00%) |
Oct 11, 2017 | 12.29 | 12.43 | 12.29 | 12.29 | 19,209 | +0.00(+0.00%) |
Oct 10, 2017 | 12.43 | 12.43 | 12.29 | 12.29 | 3,212 | -0.14(-1.15%) |
Oct 09, 2017 | 12.43 | 12.43 | 12.43 | 12.43 | 5,435 | +0.00(+0.00%) |
Oct 06, 2017 | 12.43 | 12.52 | 12.33 | 12.43 | 10,207 | +0.00(+0.00%) |
Oct 05, 2017 | 12.48 | 12.57 | 12.38 | 12.43 | 12,619 | -0.05(-0.38%) |
Oct 04, 2017 | 12.33 | 12.62 | 12.33 | 12.48 | 14,507 | +0.05(+0.38%) |
Oct 03, 2017 | 12.49 | 12.57 | 12.43 | 12.43 | 6,045 | -0.05(-0.38%) |