Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.68 | 12.68 | 12.68 | 0 | +0.04(+0.32%) | |
Dec 28, 2017 | 12.62 | 12.65 | 12.62 | 12.64 | 49,973 | +0.05(+0.44%) |
Dec 27, 2017 | 12.52 | 12.63 | 12.52 | 12.59 | 55,512 | -0.00(-0.04%) |
Dec 26, 2017 | 12.50 | 12.73 | 12.50 | 12.59 | 45,478 | -0.06(-0.51%) |
Dec 22, 2017 | 12.59 | 12.67 | 12.59 | 12.65 | 98,743 | -0.04(-0.35%) |
Dec 21, 2017 | 12.83 | 12.83 | 12.63 | 12.70 | 185,761 | -0.12(-0.90%) |
Dec 20, 2017 | 12.70 | 12.92 | 12.70 | 12.81 | 276,316 | +0.06(+0.47%) |
Dec 19, 2017 | 12.85 | 12.85 | 12.73 | 12.76 | 80,257 | -0.09(-0.74%) |
Dec 18, 2017 | 12.85 | 12.94 | 12.85 | 12.85 | 67,312 | +0.13(+1.06%) |
Dec 15, 2017 | 12.66 | 12.77 | 12.66 | 12.71 | 63,687 | -0.12(-0.92%) |
Dec 14, 2017 | 12.70 | 12.84 | 12.70 | 12.83 | 50,364 | +0.04(+0.29%) |
Dec 13, 2017 | 12.77 | 12.82 | 12.72 | 12.79 | 98,263 | +0.15(+1.23%) |
Dec 12, 2017 | 12.58 | 12.69 | 12.58 | 12.64 | 49,879 | +0.04(+0.32%) |
Dec 11, 2017 | 12.69 | 12.69 | 12.57 | 12.60 | 63,453 | +0.03(+0.24%) |
Dec 08, 2017 | 12.59 | 12.60 | 12.53 | 12.57 | 52,007 | +0.02(+0.16%) |
Dec 07, 2017 | 12.54 | 12.66 | 12.50 | 12.55 | 53,006 | +0.08(+0.64%) |
Dec 06, 2017 | 12.34 | 12.55 | 12.34 | 12.47 | 163,319 | -0.09(-0.76%) |
Dec 05, 2017 | 12.62 | 12.63 | 12.55 | 12.56 | 74,491 | -0.12(-0.99%) |
Dec 04, 2017 | 12.62 | 12.73 | 12.62 | 12.69 | 41,317 | +0.05(+0.44%) |
Dec 01, 2017 | 12.53 | 12.66 | 12.53 | 12.63 | 63,366 | -0.04(-0.35%) |
Nov 30, 2017 | 12.65 | 12.74 | 12.65 | 12.68 | 33,691 | +0.01(+0.08%) |
Nov 29, 2017 | 12.69 | 12.73 | 12.66 | 12.67 | 48,614 | -0.03(-0.20%) |
Nov 28, 2017 | 12.67 | 12.73 | 12.67 | 12.70 | 104,212 | -0.03(-0.24%) |
Nov 27, 2017 | 12.64 | 12.75 | 12.64 | 12.72 | 37,299 | +0.07(+0.59%) |
Nov 24, 2017 | 12.68 | 12.74 | 12.62 | 12.65 | 12,787 | -0.03(-0.24%) |
Nov 22, 2017 | 12.64 | 12.73 | 12.60 | 12.68 | 49,456 | -0.14(-1.09%) |
Nov 21, 2017 | 12.70 | 12.84 | 12.70 | 12.82 | 38,868 | -0.05(-0.39%) |
Nov 20, 2017 | 12.94 | 12.96 | 12.87 | 12.87 | 30,909 | -0.06(-0.43%) |
Nov 17, 2017 | 13.05 | 13.05 | 12.91 | 12.93 | 41,622 | -0.09(-0.73%) |
Nov 16, 2017 | 12.88 | 13.05 | 12.88 | 13.02 | 68,599 | +0.15(+1.17%) |
Nov 15, 2017 | 12.77 | 12.92 | 12.77 | 12.87 | 572,295 | +0.00(+0.04%) |
Nov 14, 2017 | 12.86 | 12.91 | 12.84 | 12.87 | 61,374 | -0.10(-0.73%) |
Nov 13, 2017 | 12.95 | 13.00 | 12.95 | 12.96 | 28,522 | -0.08(-0.61%) |
Nov 10, 2017 | 13.00 | 13.08 | 13.00 | 13.04 | 32,252 | -0.11(-0.84%) |
Nov 09, 2017 | 13.11 | 13.20 | 13.07 | 13.15 | 32,713 | +0.12(+0.92%) |
Nov 08, 2017 | 13.15 | 13.15 | 13.01 | 13.03 | 28,388 | -0.15(-1.14%) |
Nov 07, 2017 | 13.02 | 13.18 | 13.02 | 13.18 | 50,115 | +0.04(+0.30%) |
Nov 06, 2017 | 13.12 | 13.16 | 13.08 | 13.14 | 44,197 | -0.12(-0.90%) |
Nov 03, 2017 | 13.23 | 13.27 | 13.23 | 13.26 | 37,498 | -0.04(-0.30%) |
Nov 02, 2017 | 13.18 | 13.33 | 13.18 | 13.30 | 25,176 | +0.17(+1.29%) |
Nov 01, 2017 | 13.02 | 13.17 | 13.02 | 13.13 | 46,619 | -0.16(-1.20%) |
Oct 31, 2017 | 13.47 | 13.47 | 13.23 | 13.29 | 69,670 | -0.37(-2.67%) |
Oct 30, 2017 | 13.69 | 13.69 | 13.65 | 13.65 | 38,662 | -0.03(-0.18%) |
Oct 27, 2017 | 13.60 | 13.71 | 13.60 | 13.68 | 87,689 | +0.34(+2.55%) |
Oct 26, 2017 | 13.40 | 13.41 | 13.32 | 13.34 | 29,277 | -0.01(-0.07%) |
Oct 25, 2017 | 13.10 | 13.47 | 13.10 | 13.35 | 21,269 | -0.02(-0.15%) |
Oct 24, 2017 | 13.41 | 13.42 | 13.33 | 13.37 | 39,102 | +0.02(+0.15%) |
Oct 23, 2017 | 13.25 | 13.46 | 13.25 | 13.35 | 15,964 | -0.08(-0.56%) |
Oct 20, 2017 | 13.49 | 13.49 | 13.34 | 13.43 | 36,528 | +0.10(+0.71%) |
Oct 19, 2017 | 13.46 | 13.46 | 13.16 | 13.33 | 14,610 | -0.03(-0.22%) |
Oct 18, 2017 | 13.25 | 13.36 | 13.25 | 13.36 | 52,304 | +0.25(+1.95%) |
Oct 17, 2017 | 13.00 | 13.11 | 13.00 | 13.11 | 130,490 | +0.08(+0.58%) |
Oct 16, 2017 | 12.94 | 13.14 | 12.94 | 13.03 | 17,324 | -0.05(-0.38%) |
Oct 13, 2017 | 13.23 | 13.23 | 12.96 | 13.08 | 16,912 | -0.01(-0.08%) |
Oct 12, 2017 | 13.10 | 13.14 | 13.05 | 13.09 | 71,442 | -0.06(-0.46%) |
Oct 11, 2017 | 13.25 | 13.25 | 13.10 | 13.15 | 77,578 | -0.01(-0.08%) |
Oct 10, 2017 | 12.95 | 13.20 | 12.95 | 13.16 | 385,603 | +0.24(+1.86%) |
Oct 09, 2017 | 12.99 | 13.00 | 12.92 | 12.92 | 51,237 | -0.04(-0.31%) |
Oct 06, 2017 | 13.02 | 13.13 | 12.85 | 12.96 | 567,110 | -0.05(-0.42%) |
Oct 05, 2017 | 13.00 | 13.03 | 12.98 | 13.02 | 57,582 | +0.02(+0.12%) |
Oct 04, 2017 | 12.95 | 13.05 | 12.95 | 13.00 | 31,819 | -0.04(-0.31%) |
Oct 03, 2017 | 12.97 | 13.05 | 12.96 | 13.04 | 23,729 | +0.17(+1.36%) |