Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.19%) | |
Dec 28, 2017 | 13.05 | 13.09 | 12.97 | 13.00 | 1,502,356 | -0.02(-0.19%) |
Dec 27, 2017 | 12.93 | 13.09 | 12.89 | 13.03 | 3,158,648 | +0.13(+0.99%) |
Dec 26, 2017 | 12.81 | 12.99 | 12.81 | 12.90 | 2,351,702 | +0.09(+0.71%) |
Dec 22, 2017 | 12.77 | 12.82 | 12.72 | 12.81 | 2,838,584 | +0.12(+0.96%) |
Dec 21, 2017 | 12.66 | 12.82 | 12.62 | 12.69 | 2,564,138 | +0.07(+0.53%) |
Dec 20, 2017 | 12.71 | 12.71 | 12.58 | 12.62 | 1,523,818 | -0.02(-0.19%) |
Dec 19, 2017 | 12.72 | 12.73 | 12.62 | 12.65 | 3,038,541 | -0.01(-0.10%) |
Dec 18, 2017 | 12.64 | 12.71 | 12.60 | 12.66 | 2,679,324 | +0.06(+0.48%) |
Dec 15, 2017 | 12.50 | 12.70 | 12.45 | 12.60 | 5,244,318 | +0.13(+1.07%) |
Dec 14, 2017 | 12.58 | 12.62 | 12.46 | 12.46 | 1,921,530 | -0.07(-0.58%) |
Dec 13, 2017 | 12.63 | 12.64 | 12.52 | 12.54 | 1,387,929 | -0.09(-0.72%) |
Dec 12, 2017 | 12.65 | 12.72 | 12.63 | 12.63 | 3,082,129 | +0.03(+0.24%) |
Dec 11, 2017 | 12.64 | 12.68 | 12.59 | 12.60 | 2,384,918 | -0.05(-0.43%) |
Dec 08, 2017 | 12.65 | 12.66 | 12.60 | 12.65 | 3,038,228 | +0.01(+0.05%) |
Dec 07, 2017 | 12.57 | 12.67 | 12.56 | 12.65 | 2,054,978 | +0.08(+0.63%) |
Dec 06, 2017 | 12.57 | 12.63 | 12.53 | 12.57 | 1,232,637 | -0.01(-0.05%) |
Dec 05, 2017 | 12.59 | 12.66 | 12.52 | 12.57 | 1,587,667 | -0.03(-0.24%) |
Dec 04, 2017 | 12.63 | 12.71 | 12.61 | 12.60 | 1,795,722 | +0.05(+0.44%) |
Dec 01, 2017 | 12.63 | 12.65 | 12.40 | 12.55 | 1,690,214 | -0.07(-0.52%) |
Nov 30, 2017 | 12.58 | 12.67 | 12.51 | 12.62 | 3,036,453 | +0.05(+0.43%) |
Nov 29, 2017 | 12.57 | 12.59 | 12.54 | 12.56 | 2,766,500 | +0.01(+0.05%) |
Nov 28, 2017 | 12.57 | 12.57 | 12.52 | 12.55 | 6,881,092 | +0.01(+0.10%) |
Nov 27, 2017 | 12.57 | 12.58 | 12.53 | 12.54 | 1,219,467 | -0.02(-0.19%) |
Nov 24, 2017 | 12.57 | 12.58 | 12.51 | 12.57 | 537,789 | +0.04(+0.29%) |
Nov 22, 2017 | 12.51 | 12.57 | 12.48 | 12.53 | 1,056,942 | +0.01(+0.10%) |
Nov 21, 2017 | 12.49 | 12.56 | 12.47 | 12.52 | 2,864,295 | +0.02(+0.19%) |
Nov 20, 2017 | 12.48 | 12.50 | 12.44 | 12.49 | 1,348,646 | +0.04(+0.34%) |
Nov 17, 2017 | 12.40 | 12.46 | 12.34 | 12.45 | 1,337,459 | +0.02(+0.19%) |
Nov 16, 2017 | 12.55 | 12.55 | 12.42 | 12.43 | 2,540,184 | -0.11(-0.91%) |
Nov 15, 2017 | 12.48 | 12.57 | 12.42 | 12.54 | 2,354,293 | -0.01(-0.05%) |
Nov 14, 2017 | 12.51 | 12.59 | 12.50 | 12.55 | 2,757,999 | -0.01(-0.05%) |
Nov 13, 2017 | 12.51 | 12.59 | 12.49 | 12.55 | 4,220,284 | +0.02(+0.19%) |
Nov 10, 2017 | 12.51 | 12.54 | 12.45 | 12.53 | 1,407,136 | +0.02(+0.19%) |
Nov 09, 2017 | 12.38 | 12.54 | 12.35 | 12.51 | 2,949,157 | +0.10(+0.82%) |
Nov 08, 2017 | 12.44 | 12.47 | 12.39 | 12.40 | 2,185,759 | -0.01(-0.10%) |
Nov 07, 2017 | 12.35 | 12.49 | 12.35 | 12.42 | 2,315,063 | +0.05(+0.44%) |
Nov 06, 2017 | 12.28 | 12.37 | 12.27 | 12.36 | 1,946,398 | +0.07(+0.54%) |
Nov 03, 2017 | 12.24 | 12.33 | 12.20 | 12.30 | 2,442,397 | +0.05(+0.39%) |
Nov 02, 2017 | 12.24 | 12.34 | 12.14 | 12.25 | 2,645,710 | +0.04(+0.29%) |
Nov 01, 2017 | 12.27 | 12.30 | 12.17 | 12.21 | 2,061,132 | +0.01(+0.05%) |
Oct 31, 2017 | 12.20 | 12.30 | 12.09 | 12.21 | 5,707,788 | +0.03(+0.25%) |
Oct 30, 2017 | 12.00 | 12.34 | 11.98 | 12.18 | 3,892,251 | +0.45(+3.80%) |
Oct 27, 2017 | 11.91 | 11.91 | 11.65 | 11.73 | 1,825,974 | -0.17(-1.47%) |
Oct 26, 2017 | 11.70 | 11.93 | 11.63 | 11.91 | 1,928,066 | +0.22(+1.85%) |
Oct 25, 2017 | 11.81 | 11.83 | 11.63 | 11.69 | 1,653,525 | -0.11(-0.92%) |
Oct 24, 2017 | 11.72 | 11.85 | 11.70 | 11.80 | 1,886,736 | +0.10(+0.82%) |
Oct 23, 2017 | 11.79 | 11.80 | 11.67 | 11.70 | 1,150,897 | -0.09(-0.77%) |
Oct 20, 2017 | 11.94 | 11.94 | 11.78 | 11.79 | 1,640,401 | -0.05(-0.46%) |
Oct 19, 2017 | 11.78 | 11.85 | 11.71 | 11.85 | 1,086,494 | +0.02(+0.15%) |
Oct 18, 2017 | 11.90 | 11.91 | 11.77 | 11.83 | 1,570,070 | -0.04(-0.36%) |
Oct 17, 2017 | 11.92 | 11.92 | 11.74 | 11.87 | 2,425,905 | -0.02(-0.20%) |
Oct 16, 2017 | 11.88 | 11.94 | 11.84 | 11.89 | 1,026,912 | +0.02(+0.20%) |
Oct 13, 2017 | 11.85 | 11.95 | 11.79 | 11.87 | 2,736,583 | +0.04(+0.36%) |
Oct 12, 2017 | 11.92 | 11.92 | 11.83 | 11.83 | 1,279,719 | -0.08(-0.66%) |
Oct 11, 2017 | 11.87 | 11.93 | 11.83 | 11.91 | 1,098,333 | +0.01(+0.05%) |
Oct 10, 2017 | 11.81 | 11.91 | 11.80 | 11.90 | 1,689,078 | +0.11(+0.92%) |
Oct 09, 2017 | 11.81 | 11.85 | 11.77 | 11.79 | 793,898 | +0.00(+0.00%) |
Oct 06, 2017 | 11.85 | 11.87 | 11.77 | 11.79 | 1,436,645 | -0.04(-0.30%) |
Oct 05, 2017 | 11.88 | 11.88 | 11.81 | 11.83 | 1,724,597 | -0.04(-0.30%) |
Oct 04, 2017 | 11.94 | 11.94 | 11.84 | 11.86 | 1,013,903 | -0.07(-0.55%) |
Oct 03, 2017 | 11.88 | 11.93 | 11.83 | 11.93 | 2,102,994 | +0.03(+0.25%) |