Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.21 | 13.21 | 13.21 | 0 | -0.03(-0.22%) | |
Dec 28, 2017 | 13.23 | 13.29 | 13.07 | 13.23 | 210,069 | +0.10(+0.80%) |
Dec 27, 2017 | 13.14 | 13.20 | 13.02 | 13.13 | 179,587 | -0.02(-0.14%) |
Dec 26, 2017 | 13.09 | 13.26 | 12.66 | 13.15 | 362,645 | +0.11(+0.87%) |
Dec 22, 2017 | 12.92 | 13.09 | 12.83 | 13.03 | 168,727 | +0.12(+0.96%) |
Dec 21, 2017 | 13.09 | 13.21 | 12.87 | 12.91 | 380,099 | -0.22(-1.66%) |
Dec 20, 2017 | 13.29 | 13.36 | 13.10 | 13.13 | 483,085 | -0.12(-0.93%) |
Dec 19, 2017 | 13.09 | 13.35 | 12.94 | 13.25 | 1,234,620 | +0.11(+0.87%) |
Dec 18, 2017 | 13.22 | 13.48 | 13.08 | 13.14 | 978,920 | +0.81(+6.55%) |
Dec 15, 2017 | 12.18 | 12.43 | 12.18 | 12.33 | 602,257 | +0.24(+1.96%) |
Dec 14, 2017 | 11.97 | 12.18 | 11.97 | 12.09 | 307,131 | +0.13(+1.11%) |
Dec 13, 2017 | 11.64 | 12.07 | 11.64 | 11.96 | 470,002 | +0.30(+2.61%) |
Dec 12, 2017 | 11.56 | 11.79 | 11.50 | 11.66 | 475,515 | +0.09(+0.74%) |
Dec 11, 2017 | 11.52 | 11.61 | 11.50 | 11.57 | 326,936 | +0.10(+0.83%) |
Dec 08, 2017 | 11.62 | 11.71 | 11.46 | 11.48 | 248,633 | -0.07(-0.58%) |
Dec 07, 2017 | 11.50 | 11.73 | 11.41 | 11.54 | 726,462 | -0.11(-0.98%) |
Dec 06, 2017 | 11.41 | 11.80 | 11.25 | 11.66 | 834,177 | +0.01(+0.08%) |
Dec 05, 2017 | 11.76 | 11.98 | 11.64 | 11.65 | 507,839 | -0.27(-2.23%) |
Dec 04, 2017 | 12.04 | 12.10 | 11.79 | 11.91 | 676,509 | -0.04(-0.32%) |
Dec 01, 2017 | 12.10 | 12.11 | 11.78 | 11.95 | 669,788 | -0.07(-0.55%) |
Nov 30, 2017 | 12.40 | 12.57 | 11.92 | 12.02 | 1,516,375 | -0.59(-4.67%) |
Nov 29, 2017 | 12.82 | 12.83 | 12.38 | 12.61 | 947,908 | -0.25(-1.92%) |
Nov 28, 2017 | 12.71 | 12.90 | 12.61 | 12.85 | 1,194,401 | +0.12(+0.97%) |
Nov 27, 2017 | 12.72 | 12.77 | 12.54 | 12.73 | 744,742 | -0.05(-0.37%) |
Nov 24, 2017 | 13.02 | 13.02 | 12.64 | 12.78 | 674,390 | -0.28(-2.11%) |
Nov 22, 2017 | 13.09 | 13.29 | 12.92 | 13.05 | 889,298 | +0.10(+0.73%) |
Nov 21, 2017 | 12.76 | 13.14 | 12.69 | 12.96 | 1,079,921 | +0.24(+1.87%) |
Nov 20, 2017 | 12.82 | 12.85 | 12.35 | 12.72 | 1,865,186 | -1.04(-7.53%) |
Nov 17, 2017 | 13.02 | 13.77 | 12.99 | 13.76 | 1,341,209 | +0.82(+6.31%) |
Nov 16, 2017 | 12.52 | 13.04 | 12.52 | 12.94 | 624,842 | +0.71(+5.83%) |
Nov 15, 2017 | 12.26 | 12.28 | 11.96 | 12.23 | 335,793 | -0.07(-0.54%) |
Nov 14, 2017 | 12.35 | 12.50 | 12.21 | 12.29 | 473,480 | -0.11(-0.92%) |
Nov 13, 2017 | 12.26 | 12.49 | 12.26 | 12.41 | 606,100 | +0.12(+1.01%) |
Nov 10, 2017 | 12.55 | 12.69 | 12.21 | 12.28 | 375,086 | -0.35(-2.78%) |
Nov 09, 2017 | 12.74 | 12.77 | 12.57 | 12.64 | 759,376 | -0.15(-1.19%) |
Nov 08, 2017 | 12.73 | 12.80 | 12.57 | 12.79 | 506,400 | +0.20(+1.58%) |
Nov 07, 2017 | 12.74 | 12.85 | 12.55 | 12.59 | 596,510 | -0.21(-1.63%) |
Nov 06, 2017 | 12.64 | 12.90 | 12.64 | 12.80 | 369,383 | +0.14(+1.13%) |
Nov 03, 2017 | 12.78 | 12.83 | 12.57 | 12.65 | 942,256 | -0.19(-1.48%) |
Nov 02, 2017 | 12.74 | 12.96 | 12.74 | 12.84 | 398,368 | +0.08(+0.60%) |
Nov 01, 2017 | 13.02 | 13.04 | 12.75 | 12.77 | 305,325 | -0.13(-1.03%) |
Oct 31, 2017 | 13.04 | 13.09 | 12.87 | 12.90 | 593,455 | -0.06(-0.44%) |
Oct 30, 2017 | 12.75 | 13.07 | 12.75 | 12.96 | 665,385 | +0.28(+2.17%) |
Oct 27, 2017 | 12.73 | 12.75 | 12.39 | 12.68 | 338,874 | -0.07(-0.52%) |
Oct 26, 2017 | 13.28 | 13.39 | 12.74 | 12.75 | 593,363 | -0.47(-3.52%) |
Oct 25, 2017 | 13.07 | 13.22 | 13.02 | 13.21 | 445,378 | +0.15(+1.16%) |
Oct 24, 2017 | 12.51 | 13.09 | 12.51 | 13.06 | 806,591 | +0.10(+0.81%) |
Oct 23, 2017 | 13.18 | 13.18 | 12.81 | 12.96 | 518,909 | -0.16(-1.23%) |
Oct 20, 2017 | 12.86 | 13.12 | 12.84 | 13.12 | 278,437 | +0.23(+1.77%) |
Oct 19, 2017 | 12.84 | 12.89 | 12.62 | 12.89 | 446,230 | +0.03(+0.22%) |
Oct 18, 2017 | 13.00 | 13.05 | 12.81 | 12.86 | 412,566 | -0.08(-0.59%) |
Oct 17, 2017 | 13.13 | 13.13 | 12.84 | 12.94 | 479,628 | -0.25(-1.87%) |
Oct 16, 2017 | 13.16 | 13.31 | 13.05 | 13.19 | 316,227 | +0.02(+0.14%) |
Oct 13, 2017 | 13.14 | 13.26 | 13.14 | 13.17 | 183,212 | +0.07(+0.51%) |
Oct 12, 2017 | 13.17 | 13.20 | 13.03 | 13.10 | 287,636 | -0.13(-1.01%) |
Oct 11, 2017 | 13.36 | 13.40 | 13.04 | 13.23 | 429,523 | -0.09(-0.71%) |
Oct 10, 2017 | 13.19 | 13.40 | 13.19 | 13.33 | 251,419 | +0.29(+2.26%) |
Oct 09, 2017 | 13.20 | 13.20 | 12.94 | 13.03 | 167,590 | -0.19(-1.44%) |
Oct 06, 2017 | 13.16 | 13.28 | 13.13 | 13.22 | 240,530 | +0.00(+0.00%) |
Oct 05, 2017 | 13.13 | 13.37 | 13.13 | 13.22 | 331,187 | +0.10(+0.80%) |
Oct 04, 2017 | 13.22 | 13.26 | 13.02 | 13.12 | 381,589 | -0.07(-0.50%) |
Oct 03, 2017 | 12.68 | 13.19 | 12.68 | 13.19 | 245,756 | +0.52(+4.13%) |