Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Dec 28, 2017 | 14.20 | 14.27 | 13.99 | 14.18 | 149,489 | -0.03(-0.21%) |
Dec 27, 2017 | 13.86 | 14.29 | 13.71 | 14.21 | 135,482 | +0.36(+2.60%) |
Dec 26, 2017 | 13.62 | 13.93 | 13.45 | 13.85 | 279,928 | +0.24(+1.76%) |
Dec 22, 2017 | 13.54 | 13.84 | 13.49 | 13.61 | 164,609 | +0.10(+0.74%) |
Dec 21, 2017 | 13.50 | 13.64 | 13.26 | 13.51 | 250,306 | +0.02(+0.15%) |
Dec 20, 2017 | 13.62 | 13.62 | 13.38 | 13.49 | 199,347 | -0.08(-0.59%) |
Dec 19, 2017 | 13.67 | 13.73 | 13.44 | 13.57 | 226,469 | -0.07(-0.51%) |
Dec 18, 2017 | 13.34 | 13.65 | 13.28 | 13.64 | 600,823 | +0.36(+2.71%) |
Dec 15, 2017 | 13.33 | 13.40 | 12.99 | 13.28 | 490,625 | +0.07(+0.53%) |
Dec 14, 2017 | 13.35 | 13.39 | 13.05 | 13.21 | 192,223 | -0.18(-1.34%) |
Dec 13, 2017 | 13.26 | 13.40 | 13.21 | 13.39 | 88,125 | +0.16(+1.21%) |
Dec 12, 2017 | 13.32 | 13.35 | 13.17 | 13.23 | 68,900 | -0.09(-0.68%) |
Dec 11, 2017 | 13.37 | 13.49 | 13.15 | 13.32 | 69,079 | -0.10(-0.75%) |
Dec 08, 2017 | 13.21 | 13.49 | 12.94 | 13.42 | 366,596 | +0.22(+1.67%) |
Dec 07, 2017 | 13.49 | 13.59 | 13.14 | 13.20 | 243,424 | -0.30(-2.22%) |
Dec 06, 2017 | 13.43 | 13.56 | 13.39 | 13.50 | 143,367 | +0.05(+0.37%) |
Dec 05, 2017 | 13.44 | 13.61 | 13.26 | 13.45 | 778,432 | +0.04(+0.30%) |
Dec 04, 2017 | 13.60 | 13.72 | 13.24 | 13.41 | 275,354 | -0.07(-0.52%) |
Dec 01, 2017 | 13.21 | 13.69 | 12.99 | 13.48 | 732,812 | +0.24(+1.81%) |
Nov 30, 2017 | 13.08 | 13.25 | 12.45 | 13.24 | 1,291,438 | +0.16(+1.22%) |
Nov 29, 2017 | 12.71 | 13.19 | 12.71 | 13.08 | 423,938 | +0.37(+2.91%) |
Nov 28, 2017 | 12.72 | 12.83 | 12.49 | 12.71 | 426,487 | +0.02(+0.16%) |
Nov 27, 2017 | 12.68 | 12.75 | 12.55 | 12.69 | 154,886 | +0.02(+0.16%) |
Nov 24, 2017 | 12.87 | 12.96 | 12.59 | 12.67 | 41,537 | -0.15(-1.17%) |
Nov 22, 2017 | 12.64 | 12.86 | 12.51 | 12.82 | 369,855 | +0.18(+1.42%) |
Nov 21, 2017 | 12.64 | 12.82 | 12.54 | 12.64 | 447,572 | +0.01(+0.08%) |
Nov 20, 2017 | 12.43 | 13.01 | 12.42 | 12.63 | 457,021 | +0.21(+1.69%) |
Nov 17, 2017 | 12.38 | 12.51 | 12.35 | 12.42 | 289,935 | +0.03(+0.24%) |
Nov 16, 2017 | 12.50 | 12.54 | 12.27 | 12.39 | 440,810 | +0.09(+0.73%) |
Nov 15, 2017 | 12.14 | 12.40 | 11.88 | 12.30 | 403,418 | +0.11(+0.90%) |
Nov 14, 2017 | 12.00 | 12.25 | 11.79 | 12.19 | 110,410 | +0.20(+1.67%) |
Nov 13, 2017 | 12.11 | 12.23 | 11.88 | 11.99 | 171,001 | -0.11(-0.91%) |
Nov 10, 2017 | 11.75 | 12.20 | 11.75 | 12.10 | 859,095 | +0.16(+1.34%) |
Nov 09, 2017 | 11.85 | 12.00 | 11.72 | 11.94 | 163,087 | -0.01(-0.08%) |
Nov 08, 2017 | 11.82 | 11.98 | 11.62 | 11.95 | 421,414 | +0.31(+2.66%) |
Nov 07, 2017 | 11.74 | 11.92 | 11.50 | 11.64 | 171,175 | -0.09(-0.77%) |
Nov 06, 2017 | 11.69 | 11.80 | 11.40 | 11.73 | 70,956 | +0.03(+0.26%) |
Nov 03, 2017 | 11.21 | 11.78 | 11.14 | 11.70 | 549,458 | +0.24(+2.09%) |
Nov 02, 2017 | 11.98 | 11.98 | 11.23 | 11.46 | 235,600 | -0.18(-1.55%) |
Nov 01, 2017 | 11.54 | 11.89 | 11.43 | 11.64 | 255,545 | +0.12(+1.04%) |
Oct 31, 2017 | 11.29 | 11.55 | 11.25 | 11.52 | 636,401 | +0.38(+3.41%) |
Oct 30, 2017 | 11.51 | 11.51 | 11.01 | 11.14 | 338,979 | -0.22(-1.94%) |
Oct 27, 2017 | 11.69 | 11.71 | 11.26 | 11.36 | 156,575 | -0.32(-2.74%) |
Oct 26, 2017 | 11.53 | 11.77 | 11.30 | 11.68 | 209,597 | +0.22(+1.92%) |
Oct 25, 2017 | 11.55 | 11.63 | 11.30 | 11.46 | 252,907 | -0.10(-0.87%) |
Oct 24, 2017 | 11.81 | 11.99 | 11.44 | 11.56 | 312,603 | -0.20(-1.70%) |
Oct 23, 2017 | 11.81 | 11.85 | 11.61 | 11.76 | 116,039 | -0.04(-0.34%) |
Oct 20, 2017 | 12.06 | 12.06 | 11.41 | 11.80 | 681,722 | -0.04(-0.34%) |
Oct 19, 2017 | 11.90 | 12.15 | 11.78 | 11.84 | 137,514 | -0.08(-0.67%) |
Oct 18, 2017 | 12.19 | 12.19 | 11.84 | 11.92 | 382,800 | -0.08(-0.67%) |
Oct 17, 2017 | 12.06 | 12.19 | 11.94 | 12.00 | 220,426 | -0.01(-0.08%) |
Oct 16, 2017 | 12.05 | 13.06 | 11.95 | 12.01 | 112,156 | -0.03(-0.25%) |
Oct 13, 2017 | 12.20 | 12.20 | 11.97 | 12.04 | 179,301 | -0.06(-0.50%) |
Oct 12, 2017 | 12.16 | 12.32 | 11.96 | 12.10 | 401,098 | -0.03(-0.25%) |
Oct 11, 2017 | 12.34 | 12.41 | 11.92 | 12.13 | 236,502 | -0.12(-0.98%) |
Oct 10, 2017 | 12.17 | 12.29 | 11.96 | 12.25 | 333,345 | +0.13(+1.07%) |
Oct 09, 2017 | 12.13 | 12.22 | 12.02 | 12.12 | 75,419 | -0.03(-0.25%) |
Oct 06, 2017 | 12.00 | 12.22 | 11.86 | 12.15 | 66,283 | +0.07(+0.58%) |
Oct 05, 2017 | 12.20 | 12.27 | 11.93 | 12.08 | 237,320 | -0.03(-0.25%) |
Oct 04, 2017 | 12.06 | 12.22 | 11.88 | 12.11 | 262,388 | +0.31(+2.63%) |
Oct 03, 2017 | 11.94 | 12.03 | 11.68 | 11.80 | 232,103 | -0.18(-1.50%) |