Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.73 | 13.73 | 13.73 | 0 | +0.04(+0.26%) | |
Dec 28, 2017 | 13.69 | 13.69 | 13.64 | 13.69 | 66,474 | +0.06(+0.42%) |
Dec 27, 2017 | 13.57 | 13.63 | 13.57 | 13.63 | 30,084 | +0.11(+0.79%) |
Dec 26, 2017 | 13.40 | 13.56 | 13.40 | 13.53 | 41,242 | +0.13(+0.96%) |
Dec 22, 2017 | 13.42 | 13.42 | 13.37 | 13.40 | 74,363 | -0.00(-0.00%) |
Dec 21, 2017 | 13.36 | 13.41 | 13.32 | 13.40 | 49,682 | +0.01(+0.06%) |
Dec 20, 2017 | 13.30 | 13.41 | 13.30 | 13.39 | 136,119 | +0.09(+0.70%) |
Dec 19, 2017 | 13.31 | 13.36 | 13.30 | 13.30 | 249,404 | +0.01(+0.05%) |
Dec 18, 2017 | 13.31 | 13.73 | 13.28 | 13.29 | 68,453 | +0.06(+0.49%) |
Dec 15, 2017 | 13.26 | 13.26 | 13.20 | 13.23 | 62,133 | +0.04(+0.32%) |
Dec 14, 2017 | 13.16 | 13.21 | 13.16 | 13.18 | 68,585 | +0.01(+0.05%) |
Dec 13, 2017 | 13.16 | 13.20 | 13.13 | 13.18 | 195,375 | +0.04(+0.33%) |
Dec 12, 2017 | 13.23 | 13.23 | 13.12 | 13.13 | 34,135 | -0.08(-0.59%) |
Dec 11, 2017 | 13.21 | 13.25 | 13.21 | 13.21 | 72,334 | -0.05(-0.38%) |
Dec 08, 2017 | 13.27 | 13.27 | 13.23 | 13.26 | 66,321 | +0.03(+0.22%) |
Dec 07, 2017 | 13.30 | 13.30 | 13.21 | 13.23 | 30,191 | -0.09(-0.64%) |
Dec 06, 2017 | 13.43 | 13.43 | 13.32 | 13.32 | 72,591 | -0.16(-1.17%) |
Dec 05, 2017 | 13.51 | 13.53 | 13.46 | 13.48 | 71,767 | -0.12(-0.89%) |
Dec 04, 2017 | 13.68 | 13.68 | 13.58 | 13.60 | 49,266 | -0.08(-0.57%) |
Dec 01, 2017 | 13.66 | 13.70 | 13.66 | 13.68 | 12,880 | +0.01(+0.10%) |
Nov 30, 2017 | 13.73 | 13.76 | 13.63 | 13.66 | 32,367 | -0.09(-0.62%) |
Nov 29, 2017 | 13.72 | 13.79 | 13.72 | 13.75 | 45,298 | +0.02(+0.16%) |
Nov 28, 2017 | 13.69 | 13.76 | 13.69 | 13.73 | 134,134 | -0.03(-0.21%) |
Nov 27, 2017 | 13.76 | 13.76 | 13.73 | 13.76 | 25,791 | -0.01(-0.10%) |
Nov 24, 2017 | 13.76 | 13.78 | 13.73 | 13.77 | 12,400 | -0.01(-0.10%) |
Nov 22, 2017 | 13.68 | 13.79 | 13.67 | 13.78 | 66,091 | +0.11(+0.78%) |
Nov 21, 2017 | 13.66 | 13.72 | 13.66 | 13.68 | 38,190 | +0.04(+0.28%) |
Nov 20, 2017 | 13.66 | 13.66 | 13.62 | 13.64 | 34,679 | -0.11(-0.80%) |
Nov 17, 2017 | 13.69 | 13.77 | 13.69 | 13.75 | 75,893 | +0.10(+0.72%) |
Nov 16, 2017 | 13.65 | 13.68 | 13.64 | 13.65 | 23,643 | -0.01(-0.09%) |
Nov 15, 2017 | 13.66 | 13.69 | 13.65 | 13.66 | 27,090 | -0.02(-0.16%) |
Nov 14, 2017 | 13.74 | 13.74 | 13.66 | 13.68 | 26,604 | -0.11(-0.78%) |
Nov 13, 2017 | 13.78 | 13.85 | 13.78 | 13.79 | 27,874 | -0.04(-0.28%) |
Nov 10, 2017 | 13.85 | 13.86 | 13.81 | 13.83 | 22,683 | +0.01(+0.08%) |
Nov 09, 2017 | 13.83 | 13.88 | 13.82 | 13.82 | 27,318 | -0.01(-0.05%) |
Nov 08, 2017 | 13.85 | 13.87 | 13.81 | 13.83 | 17,058 | +0.01(+0.10%) |
Nov 07, 2017 | 13.73 | 13.82 | 13.73 | 13.81 | 76,348 | -0.01(-0.10%) |
Nov 06, 2017 | 13.70 | 13.86 | 13.69 | 13.83 | 64,733 | +0.16(+1.15%) |
Nov 03, 2017 | 13.76 | 13.76 | 13.62 | 13.67 | 34,250 | +0.01(+0.05%) |
Nov 02, 2017 | 13.63 | 13.68 | 13.63 | 13.66 | 28,818 | -0.01(-0.08%) |
Nov 01, 2017 | 13.66 | 13.70 | 13.63 | 13.67 | 21,252 | +0.04(+0.32%) |
Oct 31, 2017 | 13.63 | 13.64 | 13.59 | 13.63 | 23,388 | -0.03(-0.24%) |
Oct 30, 2017 | 13.63 | 13.66 | 13.61 | 13.66 | 59,857 | +0.04(+0.26%) |
Oct 27, 2017 | 13.50 | 13.63 | 13.50 | 13.63 | 52,837 | +0.04(+0.32%) |
Oct 26, 2017 | 13.57 | 13.60 | 13.56 | 13.58 | 17,988 | +0.01(+0.05%) |
Oct 25, 2017 | 13.60 | 13.64 | 13.58 | 13.58 | 78,407 | -0.03(-0.21%) |
Oct 24, 2017 | 13.51 | 13.63 | 13.51 | 13.61 | 76,143 | +0.04(+0.32%) |
Oct 23, 2017 | 13.53 | 13.60 | 13.53 | 13.56 | 17,133 | +0.04(+0.26%) |
Oct 20, 2017 | 13.56 | 13.56 | 13.48 | 13.53 | 27,870 | -0.01(-0.05%) |
Oct 19, 2017 | 13.44 | 13.56 | 13.44 | 13.53 | 27,285 | +0.06(+0.48%) |
Oct 18, 2017 | 13.48 | 13.52 | 13.47 | 13.47 | 16,577 | -0.06(-0.48%) |
Oct 17, 2017 | 13.56 | 13.57 | 13.50 | 13.53 | 25,369 | -0.01(-0.11%) |
Oct 16, 2017 | 13.65 | 13.65 | 13.55 | 13.55 | 34,204 | -0.05(-0.37%) |
Oct 13, 2017 | 13.55 | 13.61 | 13.55 | 13.60 | 16,770 | +0.09(+0.69%) |
Oct 12, 2017 | 13.46 | 13.55 | 13.46 | 13.51 | 48,990 | +0.00(+0.00%) |
Oct 11, 2017 | 13.49 | 13.53 | 13.47 | 13.51 | 28,119 | +0.04(+0.32%) |
Oct 10, 2017 | 13.43 | 13.53 | 13.43 | 13.46 | 41,262 | +0.10(+0.75%) |
Oct 09, 2017 | 13.38 | 13.39 | 13.35 | 13.36 | 19,504 | -0.04(-0.27%) |
Oct 06, 2017 | 13.34 | 13.40 | 13.34 | 13.40 | 24,543 | -0.01(-0.05%) |
Oct 05, 2017 | 13.39 | 13.45 | 13.39 | 13.41 | 78,496 | +0.06(+0.43%) |
Oct 04, 2017 | 13.34 | 13.38 | 13.34 | 13.35 | 34,581 | +0.04(+0.27%) |
Oct 03, 2017 | 13.30 | 13.34 | 13.30 | 13.31 | 51,448 | +0.01(+0.05%) |