Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.60 | 13.60 | 13.60 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 13.59 | 13.63 | 13.56 | 13.61 | 64,882 | -0.08(-0.58%) |
Dec 27, 2017 | 13.69 | 13.71 | 13.66 | 13.69 | 34,057 | +0.02(+0.15%) |
Dec 26, 2017 | 13.65 | 13.68 | 13.63 | 13.67 | 12,202 | +0.06(+0.44%) |
Dec 22, 2017 | 13.58 | 13.70 | 13.58 | 13.61 | 19,935 | -0.03(-0.22%) |
Dec 21, 2017 | 13.50 | 13.76 | 13.50 | 13.64 | 75,935 | +0.03(+0.22%) |
Dec 20, 2017 | 13.58 | 13.67 | 13.55 | 13.61 | 23,840 | -0.01(-0.07%) |
Dec 19, 2017 | 13.62 | 13.67 | 13.56 | 13.62 | 62,681 | -0.04(-0.29%) |
Dec 18, 2017 | 13.75 | 13.91 | 13.58 | 13.66 | 65,673 | -0.18(-1.30%) |
Dec 15, 2017 | 13.91 | 13.91 | 13.77 | 13.84 | 23,528 | -0.05(-0.36%) |
Dec 14, 2017 | 13.92 | 13.92 | 13.80 | 13.89 | 16,527 | +0.08(+0.58%) |
Dec 13, 2017 | 13.77 | 13.83 | 13.77 | 13.81 | 13,529 | +0.02(+0.15%) |
Dec 12, 2017 | 13.82 | 13.82 | 13.74 | 13.79 | 23,229 | -0.01(-0.07%) |
Dec 11, 2017 | 13.83 | 13.90 | 13.75 | 13.80 | 64,135 | +0.02(+0.15%) |
Dec 08, 2017 | 13.97 | 13.97 | 13.75 | 13.78 | 34,965 | -0.04(-0.29%) |
Dec 07, 2017 | 13.74 | 13.83 | 13.74 | 13.82 | 24,650 | +0.01(+0.07%) |
Dec 06, 2017 | 13.70 | 13.83 | 13.70 | 13.81 | 19,213 | +0.09(+0.68%) |
Dec 05, 2017 | 13.70 | 13.77 | 13.68 | 13.72 | 13,142 | +0.06(+0.42%) |
Dec 04, 2017 | 13.68 | 13.71 | 13.61 | 13.66 | 33,746 | -0.07(-0.51%) |
Dec 01, 2017 | 13.68 | 13.82 | 13.68 | 13.73 | 13,511 | +0.03(+0.22%) |
Nov 30, 2017 | 13.75 | 13.76 | 13.69 | 13.70 | 14,938 | +0.00(+0.00%) |
Nov 29, 2017 | 14.04 | 14.04 | 13.66 | 13.70 | 15,718 | -0.14(-1.01%) |
Nov 28, 2017 | 14.08 | 14.08 | 13.80 | 13.84 | 29,063 | +0.04(+0.29%) |
Nov 27, 2017 | 13.89 | 13.89 | 13.80 | 13.80 | 1,359 | -0.03(-0.21%) |
Nov 24, 2017 | 13.87 | 13.94 | 13.81 | 13.83 | 2,365 | +0.02(+0.16%) |
Nov 22, 2017 | 13.81 | 13.89 | 13.80 | 13.81 | 15,096 | -0.01(-0.10%) |
Nov 21, 2017 | 13.81 | 13.92 | 13.81 | 13.82 | 8,419 | +0.00(+0.00%) |
Nov 20, 2017 | 13.95 | 13.99 | 13.81 | 13.82 | 43,717 | -0.14(-1.00%) |
Nov 17, 2017 | 13.94 | 13.96 | 13.87 | 13.96 | 24,241 | +0.03(+0.22%) |
Nov 16, 2017 | 13.97 | 13.98 | 13.90 | 13.93 | 27,971 | -0.09(-0.64%) |
Nov 15, 2017 | 13.95 | 14.02 | 13.93 | 14.02 | 15,823 | +0.09(+0.65%) |
Nov 14, 2017 | 13.82 | 13.95 | 13.82 | 13.93 | 10,509 | +0.07(+0.51%) |
Nov 13, 2017 | 13.93 | 13.93 | 13.82 | 13.86 | 13,566 | -0.07(-0.50%) |
Nov 10, 2017 | 13.98 | 13.98 | 13.91 | 13.93 | 14,454 | -0.01(-0.07%) |
Nov 09, 2017 | 14.05 | 14.05 | 13.94 | 13.94 | 2,598 | -0.08(-0.57%) |
Nov 08, 2017 | 14.03 | 14.03 | 13.96 | 14.02 | 16,636 | +0.02(+0.14%) |
Nov 07, 2017 | 13.90 | 14.00 | 13.90 | 14.00 | 16,448 | +0.11(+0.79%) |
Nov 06, 2017 | 13.92 | 13.92 | 13.86 | 13.89 | 9,905 | +0.00(+0.00%) |
Nov 03, 2017 | 13.96 | 13.96 | 13.89 | 13.89 | 21,246 | -0.04(-0.29%) |
Nov 02, 2017 | 13.95 | 13.99 | 13.90 | 13.93 | 24,334 | +0.01(+0.07%) |
Nov 01, 2017 | 13.96 | 13.96 | 13.90 | 13.92 | 9,540 | +0.01(+0.07%) |
Oct 31, 2017 | 13.90 | 13.93 | 13.90 | 13.91 | 8,467 | +0.01(+0.07%) |
Oct 30, 2017 | 13.96 | 13.98 | 13.89 | 13.90 | 2,609 | -0.06(-0.43%) |
Oct 27, 2017 | 13.95 | 14.03 | 13.95 | 13.96 | 3,046 | -0.03(-0.21%) |
Oct 26, 2017 | 14.05 | 14.07 | 13.91 | 13.99 | 37,758 | -0.13(-0.92%) |
Oct 25, 2017 | 14.14 | 14.14 | 14.02 | 14.12 | 18,744 | +0.00(+0.00%) |
Oct 24, 2017 | 14.16 | 14.18 | 14.09 | 14.12 | 15,562 | -0.02(-0.14%) |
Oct 23, 2017 | 14.11 | 14.19 | 14.11 | 14.14 | 15,340 | +0.05(+0.35%) |
Oct 20, 2017 | 14.09 | 14.12 | 14.09 | 14.09 | 5,214 | -0.02(-0.14%) |
Oct 19, 2017 | 14.23 | 14.23 | 14.11 | 14.11 | 6,580 | -0.04(-0.28%) |
Oct 18, 2017 | 14.18 | 14.28 | 14.12 | 14.15 | 11,807 | -0.04(-0.28%) |
Oct 17, 2017 | 14.15 | 14.29 | 14.15 | 14.19 | 39,540 | +0.04(+0.28%) |
Oct 16, 2017 | 14.20 | 14.20 | 14.12 | 14.15 | 21,004 | -0.03(-0.21%) |
Oct 13, 2017 | 14.06 | 14.18 | 14.06 | 14.18 | 28,687 | +0.06(+0.42%) |
Oct 12, 2017 | 14.09 | 14.12 | 14.09 | 14.12 | 4,643 | +0.03(+0.21%) |
Oct 11, 2017 | 14.18 | 14.18 | 14.08 | 14.09 | 8,156 | -0.00(-0.00%) |
Oct 10, 2017 | 14.19 | 14.19 | 14.07 | 14.09 | 17,362 | -0.02(-0.14%) |
Oct 09, 2017 | 14.19 | 14.19 | 14.09 | 14.11 | 9,172 | +0.02(+0.14%) |
Oct 06, 2017 | 14.18 | 14.18 | 14.04 | 14.09 | 19,876 | -0.01(-0.07%) |
Oct 05, 2017 | 14.04 | 14.11 | 14.04 | 14.10 | 14,700 | +0.06(+0.42%) |
Oct 04, 2017 | 14.06 | 14.09 | 14.04 | 14.04 | 9,793 | -0.03(-0.21%) |
Oct 03, 2017 | 14.20 | 14.20 | 14.06 | 14.07 | 10,074 | -0.05(-0.35%) |