Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.24 | 13.24 | 13.24 | 0 | -0.09(-0.68%) | |
Dec 28, 2017 | 13.39 | 13.46 | 13.26 | 13.33 | 89,968 | -0.07(-0.52%) |
Dec 27, 2017 | 13.41 | 13.50 | 13.36 | 13.40 | 87,334 | -0.03(-0.22%) |
Dec 26, 2017 | 13.44 | 13.57 | 13.37 | 13.43 | 89,561 | -0.02(-0.15%) |
Dec 22, 2017 | 13.60 | 13.62 | 13.41 | 13.45 | 108,703 | -0.09(-0.66%) |
Dec 21, 2017 | 13.61 | 13.68 | 13.54 | 13.54 | 117,581 | -0.05(-0.37%) |
Dec 20, 2017 | 13.55 | 13.69 | 13.44 | 13.59 | 122,244 | -0.03(-0.22%) |
Dec 19, 2017 | 13.46 | 13.70 | 13.46 | 13.62 | 163,490 | +0.22(+1.64%) |
Dec 18, 2017 | 13.52 | 13.63 | 13.39 | 13.40 | 273,899 | -0.01(-0.07%) |
Dec 15, 2017 | 13.34 | 13.58 | 13.34 | 13.41 | 642,889 | +0.08(+0.60%) |
Dec 14, 2017 | 13.66 | 13.66 | 13.25 | 13.33 | 199,261 | -0.29(-2.13%) |
Dec 13, 2017 | 13.27 | 13.67 | 13.26 | 13.62 | 271,680 | +0.36(+2.71%) |
Dec 12, 2017 | 13.30 | 13.36 | 13.13 | 13.26 | 162,925 | -0.01(-0.08%) |
Dec 11, 2017 | 13.24 | 13.33 | 13.16 | 13.27 | 135,984 | +0.01(+0.08%) |
Dec 08, 2017 | 13.30 | 13.37 | 13.20 | 13.26 | 132,179 | -0.01(-0.08%) |
Dec 07, 2017 | 13.28 | 13.44 | 13.20 | 13.27 | 272,289 | -0.01(-0.08%) |
Dec 06, 2017 | 13.40 | 13.51 | 13.26 | 13.28 | 198,923 | -0.11(-0.82%) |
Dec 05, 2017 | 13.65 | 13.65 | 13.37 | 13.39 | 183,383 | -0.20(-1.47%) |
Dec 04, 2017 | 13.47 | 13.77 | 13.47 | 13.59 | 325,231 | +0.21(+1.57%) |
Dec 01, 2017 | 13.49 | 13.52 | 13.11 | 13.38 | 281,388 | -0.17(-1.25%) |
Nov 30, 2017 | 13.65 | 13.65 | 13.39 | 13.55 | 301,974 | -0.06(-0.44%) |
Nov 29, 2017 | 13.21 | 13.71 | 13.19 | 13.61 | 345,834 | +0.47(+3.58%) |
Nov 28, 2017 | 12.91 | 13.27 | 12.79 | 13.14 | 373,841 | +0.26(+2.02%) |
Nov 27, 2017 | 12.84 | 12.91 | 12.74 | 12.88 | 290,564 | +0.07(+0.55%) |
Nov 24, 2017 | 12.68 | 12.84 | 12.57 | 12.81 | 237,345 | +0.12(+0.95%) |
Nov 22, 2017 | 12.48 | 13.20 | 12.33 | 12.69 | 583,176 | +0.20(+1.60%) |
Nov 21, 2017 | 12.65 | 12.68 | 12.47 | 12.49 | 161,671 | -0.12(-0.95%) |
Nov 20, 2017 | 12.67 | 12.68 | 12.42 | 12.61 | 172,444 | -0.06(-0.47%) |
Nov 17, 2017 | 12.45 | 12.70 | 12.45 | 12.67 | 213,769 | +0.15(+1.20%) |
Nov 16, 2017 | 12.47 | 12.62 | 12.46 | 12.52 | 226,606 | +0.08(+0.64%) |
Nov 15, 2017 | 12.41 | 12.54 | 12.32 | 12.44 | 170,155 | -0.03(-0.24%) |
Nov 14, 2017 | 12.39 | 12.55 | 12.39 | 12.47 | 183,207 | +0.12(+0.97%) |
Nov 13, 2017 | 12.26 | 12.45 | 12.20 | 12.35 | 137,873 | +0.05(+0.41%) |
Nov 10, 2017 | 12.23 | 12.42 | 12.23 | 12.30 | 161,621 | +0.07(+0.57%) |
Nov 09, 2017 | 12.13 | 12.27 | 12.11 | 12.23 | 203,106 | +0.00(+0.00%) |
Nov 08, 2017 | 12.22 | 12.33 | 12.09 | 12.23 | 324,345 | -0.08(-0.65%) |
Nov 07, 2017 | 12.54 | 12.63 | 12.28 | 12.31 | 232,444 | -0.31(-2.46%) |
Nov 06, 2017 | 12.85 | 12.87 | 12.61 | 12.62 | 221,694 | -0.22(-1.71%) |
Nov 03, 2017 | 13.29 | 13.29 | 12.84 | 12.84 | 352,848 | -0.46(-3.46%) |
Nov 02, 2017 | 12.51 | 13.35 | 12.37 | 13.30 | 850,167 | +0.46(+3.58%) |
Nov 01, 2017 | 13.07 | 13.24 | 12.83 | 12.84 | 482,428 | -0.23(-1.76%) |
Oct 31, 2017 | 13.02 | 13.25 | 12.94 | 13.07 | 388,440 | +0.23(+1.79%) |
Oct 30, 2017 | 12.98 | 12.98 | 12.79 | 12.84 | 231,513 | -0.16(-1.23%) |
Oct 27, 2017 | 12.90 | 13.15 | 12.88 | 13.00 | 471,481 | +0.12(+0.93%) |
Oct 26, 2017 | 12.93 | 13.04 | 12.79 | 12.88 | 339,170 | -0.01(-0.08%) |
Oct 25, 2017 | 12.97 | 13.01 | 12.82 | 12.89 | 243,593 | -0.17(-1.30%) |
Oct 24, 2017 | 12.99 | 13.11 | 12.73 | 13.06 | 245,255 | +0.05(+0.38%) |
Oct 23, 2017 | 13.13 | 13.20 | 12.98 | 13.01 | 216,351 | -0.08(-0.61%) |
Oct 20, 2017 | 13.15 | 13.21 | 13.04 | 13.09 | 534,925 | -0.04(-0.30%) |
Oct 19, 2017 | 13.05 | 13.15 | 12.98 | 13.13 | 190,956 | +0.07(+0.54%) |
Oct 18, 2017 | 13.05 | 13.10 | 12.96 | 13.06 | 238,999 | +0.07(+0.54%) |
Oct 17, 2017 | 12.90 | 13.10 | 12.89 | 12.99 | 189,188 | +0.06(+0.46%) |
Oct 16, 2017 | 13.04 | 13.25 | 12.91 | 12.93 | 205,635 | -0.05(-0.39%) |
Oct 13, 2017 | 12.96 | 13.05 | 12.89 | 12.98 | 153,151 | +0.03(+0.23%) |
Oct 12, 2017 | 12.98 | 13.01 | 12.86 | 12.95 | 132,458 | -0.05(-0.38%) |
Oct 11, 2017 | 13.11 | 13.15 | 12.97 | 13.00 | 144,279 | -0.14(-1.07%) |
Oct 10, 2017 | 13.09 | 13.16 | 13.03 | 13.14 | 206,797 | +0.12(+0.92%) |
Oct 09, 2017 | 13.05 | 13.14 | 12.94 | 13.02 | 206,596 | -0.03(-0.23%) |
Oct 06, 2017 | 12.90 | 13.20 | 12.89 | 13.05 | 310,800 | +0.18(+1.40%) |
Oct 05, 2017 | 12.80 | 12.98 | 12.75 | 12.87 | 155,481 | +0.11(+0.86%) |
Oct 04, 2017 | 12.80 | 12.99 | 12.74 | 12.76 | 181,874 | -0.05(-0.39%) |
Oct 03, 2017 | 12.76 | 12.99 | 12.69 | 12.81 | 278,167 | +0.08(+0.63%) |