Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.32 | 13.32 | 13.32 | 0 | -0.03(-0.25%) | |
Dec 28, 2017 | 13.44 | 13.44 | 13.25 | 13.35 | 38,790 | +0.01(+0.11%) |
Dec 27, 2017 | 13.31 | 13.34 | 12.80 | 13.34 | 31,048 | +0.02(+0.14%) |
Dec 26, 2017 | 13.32 | 13.40 | 13.32 | 13.32 | 27,568 | +0.00(+0.00%) |
Dec 22, 2017 | 13.22 | 13.42 | 13.18 | 13.32 | 144,739 | +0.08(+0.57%) |
Dec 21, 2017 | 13.18 | 13.22 | 13.11 | 13.24 | 97,716 | +0.14(+1.04%) |
Dec 20, 2017 | 13.14 | 13.16 | 12.92 | 13.11 | 86,456 | -0.06(-0.48%) |
Dec 19, 2017 | 13.26 | 13.26 | 13.03 | 13.17 | 67,797 | +0.00(+0.00%) |
Dec 18, 2017 | 13.38 | 13.38 | 13.14 | 13.17 | 45,359 | -0.16(-1.20%) |
Dec 15, 2017 | 13.17 | 13.36 | 13.11 | 13.33 | 278,070 | +0.16(+1.24%) |
Dec 14, 2017 | 13.31 | 13.31 | 13.04 | 13.17 | 47,270 | -0.20(-1.46%) |
Dec 13, 2017 | 13.22 | 13.36 | 12.94 | 13.36 | 49,592 | +0.13(+0.98%) |
Dec 12, 2017 | 13.26 | 13.34 | 13.01 | 13.23 | 34,594 | -0.07(-0.55%) |
Dec 11, 2017 | 13.17 | 13.41 | 12.84 | 13.31 | 134,366 | +0.09(+0.68%) |
Dec 08, 2017 | 13.22 | 13.37 | 12.77 | 13.22 | 336,186 | +0.00(+0.00%) |
Dec 07, 2017 | 13.05 | 13.24 | 12.92 | 64,060 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.98 | 13.23 | 12.93 | 13.01 | 64,551 | +0.10(+0.76%) |
Dec 05, 2017 | 13.17 | 13.31 | 12.80 | 12.91 | 57,334 | -0.19(-1.44%) |
Dec 04, 2017 | 12.82 | 13.49 | 12.81 | 13.10 | 137,903 | +0.37(+2.93%) |
Dec 01, 2017 | 12.80 | 12.88 | 12.41 | 12.72 | 72,865 | -0.14(-1.11%) |
Nov 30, 2017 | 13.01 | 13.11 | 12.80 | 12.87 | 75,692 | -0.12(-0.91%) |
Nov 29, 2017 | 12.67 | 12.98 | 12.67 | 12.98 | 89,011 | +0.25(+1.94%) |
Nov 28, 2017 | 12.58 | 12.75 | 12.55 | 12.74 | 133,155 | +0.25(+1.97%) |
Nov 27, 2017 | 12.57 | 12.63 | 12.48 | 12.49 | 21,714 | -0.13(-1.03%) |
Nov 24, 2017 | 12.69 | 12.69 | 12.25 | 12.62 | 7,465 | -0.07(-0.56%) |
Nov 22, 2017 | 12.73 | 12.90 | 12.63 | 12.69 | 19,688 | -0.03(-0.25%) |
Nov 21, 2017 | 12.62 | 12.86 | 12.57 | 12.72 | 32,993 | -0.04(-0.31%) |
Nov 20, 2017 | 12.51 | 12.76 | 12.33 | 12.76 | 28,221 | +0.26(+2.10%) |
Nov 17, 2017 | 12.19 | 12.54 | 12.19 | 12.50 | 10,030 | +0.20(+1.59%) |
Nov 16, 2017 | 12.22 | 12.34 | 12.16 | 12.31 | 324,049 | +0.08(+0.67%) |
Nov 15, 2017 | 12.06 | 12.41 | 12.05 | 12.22 | 38,604 | -0.08(-0.61%) |
Nov 14, 2017 | 12.01 | 12.30 | 12.01 | 12.30 | 17,881 | +0.25(+2.09%) |
Nov 13, 2017 | 11.92 | 12.09 | 11.81 | 12.05 | 16,765 | +0.03(+0.28%) |
Nov 10, 2017 | 11.95 | 12.17 | 11.95 | 12.01 | 35,991 | +0.21(+1.78%) |
Nov 09, 2017 | 12.07 | 12.10 | 11.80 | 11.80 | 14,878 | -0.31(-2.58%) |
Nov 08, 2017 | 12.12 | 12.15 | 12.06 | 12.12 | 20,250 | +0.03(+0.22%) |
Nov 07, 2017 | 12.09 | 12.16 | 12.09 | 12.09 | 13,243 | -0.05(-0.43%) |
Nov 06, 2017 | 12.15 | 12.36 | 12.08 | 12.14 | 24,865 | +0.08(+0.63%) |
Nov 03, 2017 | 12.07 | 12.37 | 12.07 | 12.07 | 11,970 | -0.16(-1.27%) |
Nov 02, 2017 | 11.96 | 12.25 | 11.95 | 12.22 | 49,249 | +0.05(+0.43%) |
Nov 01, 2017 | 12.32 | 12.47 | 12.11 | 12.17 | 23,368 | -0.11(-0.87%) |
Oct 31, 2017 | 12.31 | 12.46 | 12.21 | 12.28 | 58,978 | +0.02(+0.15%) |
Oct 30, 2017 | 12.27 | 12.55 | 12.17 | 12.26 | 54,164 | -0.02(-0.17%) |
Oct 27, 2017 | 12.42 | 12.42 | 12.10 | 12.28 | 23,702 | +0.07(+0.60%) |
Oct 26, 2017 | 12.07 | 12.20 | 11.98 | 12.20 | 53,830 | +0.24(+1.98%) |
Oct 25, 2017 | 12.03 | 12.13 | 11.96 | 11.97 | 29,546 | +0.01(+0.12%) |
Oct 24, 2017 | 12.15 | 12.15 | 11.94 | 11.95 | 49,873 | -0.05(-0.40%) |
Oct 23, 2017 | 11.88 | 12.53 | 11.88 | 12.00 | 60,175 | +0.24(+2.07%) |
Oct 20, 2017 | 12.51 | 12.69 | 11.76 | 11.76 | 37,817 | -0.62(-5.00%) |
Oct 19, 2017 | 11.67 | 12.38 | 11.67 | 12.38 | 54,564 | +0.40(+3.33%) |
Oct 18, 2017 | 12.12 | 12.27 | 11.75 | 11.98 | 37,069 | -0.08(-0.63%) |
Oct 17, 2017 | 12.29 | 12.40 | 12.05 | 12.05 | 37,841 | -0.39(-3.14%) |
Oct 16, 2017 | 12.48 | 12.65 | 12.37 | 12.44 | 36,578 | -0.06(-0.47%) |
Oct 13, 2017 | 12.19 | 12.52 | 11.93 | 12.50 | 45,411 | +0.29(+2.35%) |
Oct 12, 2017 | 12.07 | 12.47 | 12.06 | 12.21 | 144,095 | -0.16(-1.29%) |
Oct 11, 2017 | 12.06 | 12.43 | 12.06 | 12.37 | 35,796 | -0.07(-0.52%) |
Oct 10, 2017 | 12.15 | 12.49 | 12.15 | 12.44 | 35,553 | +0.18(+1.49%) |
Oct 09, 2017 | 12.82 | 12.82 | 11.96 | 12.26 | 232,926 | -0.64(-4.99%) |
Oct 06, 2017 | 12.88 | 12.94 | 12.73 | 12.90 | 70,987 | +0.02(+0.13%) |
Oct 05, 2017 | 12.69 | 12.94 | 12.69 | 12.88 | 53,615 | +0.13(+0.99%) |
Oct 04, 2017 | 12.74 | 12.83 | 12.46 | 12.76 | 87,023 | +0.04(+0.31%) |
Oct 03, 2017 | 12.80 | 12.85 | 12.58 | 12.72 | 92,253 | -0.02(-0.18%) |