Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.37(-2.53%) | |
Dec 28, 2017 | 14.72 | 15.08 | 14.72 | 14.79 | 520 | +0.29(+2.03%) |
Dec 27, 2017 | 15.25 | 15.25 | 13.75 | 14.50 | 2,157 | -0.41(-2.74%) |
Dec 26, 2017 | 14.50 | 14.91 | 14.50 | 14.91 | 651 | +0.41(+2.82%) |
Dec 22, 2017 | 14.00 | 14.50 | 13.75 | 14.50 | 3,687 | +1.00(+7.41%) |
Dec 21, 2017 | 13.50 | 13.68 | 13.50 | 13.50 | 949 | +0.18(+1.38%) |
Dec 20, 2017 | 13.28 | 13.32 | 13.28 | 13.32 | 211 | +0.00(+0.00%) |
Dec 19, 2017 | 13.25 | 13.59 | 13.25 | 13.32 | 1,237 | -0.36(-2.66%) |
Dec 18, 2017 | 13.50 | 13.68 | 13.50 | 13.68 | 125 | +0.18(+1.34%) |
Dec 15, 2017 | 13.25 | 13.50 | 13.25 | 13.50 | 153 | -0.25(-1.82%) |
Dec 14, 2017 | 13.75 | 13.75 | 13.75 | 13.75 | 43 | +0.50(+3.77%) |
Dec 13, 2017 | 13.50 | 13.50 | 13.25 | 13.25 | 1,840 | -0.25(-1.85%) |
Dec 12, 2017 | 13.75 | 13.75 | 13.38 | 13.50 | 1,768 | +0.37(+2.79%) |
Dec 11, 2017 | 13.50 | 13.50 | 13.13 | 13.13 | 136 | -0.36(-2.68%) |
Dec 08, 2017 | 13.12 | 13.50 | 13.00 | 13.49 | 2,913 | +0.26(+1.98%) |
Dec 07, 2017 | 13.23 | 13.23 | 13.23 | 13.23 | 44 | +0.48(+3.79%) |
Dec 06, 2017 | 13.25 | 13.25 | 12.75 | 12.75 | 1,265 | -0.75(-5.56%) |
Dec 05, 2017 | 13.75 | 13.75 | 13.00 | 13.50 | 6,330 | -0.12(-0.92%) |
Dec 04, 2017 | 13.00 | 13.00 | 12.92 | 13.62 | 12,813 | +1.00(+7.92%) |
Dec 01, 2017 | 12.25 | 12.75 | 12.25 | 12.62 | 2,458 | +0.11(+0.86%) |
Nov 30, 2017 | 12.50 | 12.52 | 12.50 | 12.52 | 105 | -0.23(-1.82%) |
Nov 29, 2017 | 12.50 | 12.75 | 12.50 | 12.75 | 885 | +0.00(+0.00%) |
Nov 28, 2017 | 12.57 | 12.75 | 12.57 | 12.75 | 492 | +0.25(+2.00%) |
Nov 27, 2017 | 12.75 | 12.75 | 12.50 | 12.50 | 53 | -0.25(-1.96%) |
Nov 24, 2017 | 12.50 | 12.75 | 12.50 | 12.75 | 129 | +0.25(+2.00%) |
Nov 22, 2017 | 12.25 | 12.75 | 12.25 | 12.50 | 2,145 | +0.25(+2.04%) |
Nov 21, 2017 | 12.92 | 13.00 | 12.25 | 12.25 | 3,230 | -0.50(-3.92%) |
Nov 20, 2017 | 12.25 | 12.75 | 12.25 | 12.75 | 499 | +0.75(+6.25%) |
Nov 17, 2017 | 12.25 | 12.25 | 12.00 | 12.00 | 2,128 | -0.25(-2.04%) |
Nov 16, 2017 | 12.50 | 12.75 | 12.25 | 12.25 | 988 | -0.50(-3.92%) |
Nov 15, 2017 | 13.50 | 13.50 | 12.71 | 12.75 | 1,274 | -0.25(-1.92%) |
Nov 14, 2017 | 14.00 | 14.00 | 12.75 | 13.00 | 3,783 | +0.50(+4.00%) |
Nov 13, 2017 | 12.25 | 12.74 | 12.25 | 12.50 | 599 | +0.50(+4.17%) |
Nov 10, 2017 | 12.50 | 12.99 | 12.00 | 12.00 | 2,939 | -0.50(-4.00%) |
Nov 09, 2017 | 12.00 | 13.15 | 12.00 | 12.50 | 1,594 | +0.00(+0.00%) |
Nov 08, 2017 | 12.25 | 12.50 | 12.00 | 12.50 | 2,736 | +0.50(+4.17%) |
Nov 07, 2017 | 11.99 | 12.25 | 11.88 | 12.00 | 7,849 | +0.25(+2.12%) |
Nov 06, 2017 | 12.00 | 12.08 | 11.56 | 11.75 | 1,300 | +0.00(+0.00%) |
Nov 03, 2017 | 11.75 | 11.79 | 11.75 | 11.75 | 1,170 | +0.00(+0.00%) |
Nov 02, 2017 | 12.50 | 12.50 | 11.75 | 11.75 | 1,589 | -0.25(-2.08%) |
Nov 01, 2017 | 12.49 | 13.50 | 12.00 | 12.00 | 6,836 | -0.25(-2.04%) |
Oct 31, 2017 | 11.75 | 12.50 | 11.50 | 12.25 | 11,102 | +0.50(+4.26%) |
Oct 30, 2017 | 12.50 | 12.50 | 11.50 | 11.75 | 3,341 | -0.50(-4.08%) |
Oct 27, 2017 | 12.00 | 13.25 | 11.75 | 12.25 | 7,982 | +0.25(+2.08%) |
Oct 26, 2017 | 11.75 | 12.00 | 11.28 | 12.00 | 7,463 | +0.25(+2.12%) |
Oct 25, 2017 | 11.75 | 12.00 | 11.25 | 11.75 | 5,807 | +0.00(+0.00%) |
Oct 24, 2017 | 12.00 | 12.50 | 11.50 | 11.75 | 13,992 | -0.25(-2.08%) |
Oct 23, 2017 | 11.75 | 14.50 | 10.75 | 12.00 | 122,755 | +0.75(+6.66%) |
Oct 20, 2017 | 11.25 | 11.50 | 11.25 | 11.25 | 850 | +0.25(+2.27%) |
Oct 19, 2017 | 11.00 | 11.25 | 11.00 | 11.00 | 789 | +0.00(+0.00%) |
Oct 18, 2017 | 11.25 | 11.49 | 11.00 | 11.00 | 1,365 | +0.25(+2.33%) |
Oct 17, 2017 | 11.25 | 11.25 | 10.75 | 10.75 | 2,007 | -0.50(-4.45%) |
Oct 16, 2017 | 12.00 | 12.00 | 11.25 | 11.25 | 908 | -0.74(-6.21%) |
Oct 13, 2017 | 11.27 | 11.99 | 11.27 | 11.99 | 902 | +0.49(+4.30%) |
Oct 12, 2017 | 11.75 | 11.75 | 11.25 | 11.50 | 5,535 | -0.39(-3.32%) |
Oct 11, 2017 | 12.04 | 12.22 | 11.75 | 11.89 | 1,727 | -0.36(-2.90%) |
Oct 10, 2017 | 12.00 | 12.25 | 12.00 | 12.25 | 2,252 | +0.08(+0.64%) |
Oct 09, 2017 | 11.75 | 12.17 | 11.75 | 12.17 | 974 | +0.42(+3.60%) |
Oct 06, 2017 | 11.95 | 11.95 | 11.75 | 11.75 | 659 | +0.00(+0.00%) |
Oct 05, 2017 | 12.15 | 12.50 | 11.75 | 11.75 | 5,143 | -0.75(-6.00%) |
Oct 04, 2017 | 12.25 | 12.50 | 11.75 | 12.50 | 5,714 | +0.75(+6.38%) |
Oct 03, 2017 | 11.50 | 12.12 | 11.50 | 11.75 | 4,830 | +0.25(+2.17%) |