Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.10 | 13.49 | 12.93 | 13.30 | 4,903 | +0.10(+0.75%) |
Dec 27, 2017 | 12.56 | 13.20 | 12.56 | 13.20 | 13,013 | +0.64(+5.10%) |
Dec 26, 2017 | 12.98 | 13.49 | 12.11 | 12.56 | 53,378 | -0.74(-5.56%) |
Dec 22, 2017 | 13.00 | 13.49 | 13.00 | 13.30 | 5,857 | +0.30(+2.27%) |
Dec 21, 2017 | 12.80 | 13.00 | 12.70 | 13.00 | 10,990 | +0.21(+1.64%) |
Dec 20, 2017 | 12.70 | 12.95 | 12.70 | 12.79 | 41,593 | +0.09(+0.68%) |
Dec 19, 2017 | 12.75 | 12.75 | 12.46 | 12.70 | 5,232 | +0.05(+0.39%) |
Dec 18, 2017 | 12.61 | 12.98 | 12.36 | 12.66 | 3,761 | -0.05(-0.39%) |
Dec 15, 2017 | 12.90 | 12.90 | 12.61 | 12.70 | 20,774 | -0.05(-0.39%) |
Dec 14, 2017 | 13.25 | 13.25 | 12.41 | 12.75 | 8,678 | -0.05(-0.39%) |
Dec 13, 2017 | 12.80 | 12.80 | 12.52 | 12.80 | 11,052 | +0.15(+1.17%) |
Dec 12, 2017 | 12.70 | 12.85 | 12.56 | 12.66 | 9,124 | -0.15(-1.15%) |
Dec 11, 2017 | 12.56 | 12.85 | 12.56 | 12.80 | 14,432 | +0.30(+2.36%) |
Dec 08, 2017 | 12.75 | 12.80 | 12.21 | 12.51 | 9,409 | +0.10(+0.79%) |
Dec 07, 2017 | 12.31 | 12.41 | 12.21 | 12.41 | 3,275 | +0.20(+1.61%) |
Dec 06, 2017 | 12.51 | 12.51 | 11.70 | 12.21 | 3,580 | -0.30(-2.36%) |
Dec 05, 2017 | 12.21 | 12.51 | 11.97 | 12.51 | 8,047 | -0.10(-0.78%) |
Dec 04, 2017 | 12.80 | 12.41 | 12.61 | 5,831 | -0.20(-1.54%) | |
Dec 01, 2017 | 12.75 | 12.88 | 12.66 | 12.80 | 7,583 | -0.10(-0.76%) |
Nov 30, 2017 | 12.98 | 13.15 | 12.70 | 12.90 | 23,387 | +0.25(+1.95%) |
Nov 29, 2017 | 12.95 | 12.95 | 12.66 | 12.66 | 10,075 | -0.05(-0.39%) |
Nov 28, 2017 | 12.75 | 12.92 | 12.56 | 12.70 | 8,366 | -0.10(-0.77%) |
Nov 27, 2017 | 12.80 | 12.90 | 12.70 | 12.80 | 12,918 | +0.05(+0.39%) |
Nov 24, 2017 | 12.80 | 13.20 | 12.70 | 12.75 | 15,797 | +0.00(+0.00%) |
Nov 22, 2017 | 12.80 | 13.10 | 12.75 | 12.75 | 22,867 | +0.00(+0.00%) |
Nov 21, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 19,666 | -0.05(-0.39%) |
Nov 20, 2017 | 12.80 | 12.95 | 12.70 | 12.80 | 25,385 | +0.00(+0.00%) |
Nov 17, 2017 | 13.00 | 13.00 | 12.66 | 12.80 | 7,957 | -0.15(-1.14%) |
Nov 16, 2017 | 12.80 | 13.32 | 12.80 | 12.95 | 6,444 | +0.20(+1.54%) |
Nov 15, 2017 | 13.71 | 13.71 | 12.75 | 12.75 | 7,233 | -0.34(-2.63%) |
Nov 14, 2017 | 13.10 | 13.10 | 12.90 | 13.10 | 2,136 | -0.20(-1.48%) |
Nov 13, 2017 | 12.79 | 13.34 | 12.79 | 13.30 | 2,880 | -0.15(-1.10%) |
Nov 10, 2017 | 13.34 | 13.59 | 13.15 | 13.44 | 11,987 | +0.20(+1.49%) |
Nov 09, 2017 | 12.85 | 13.25 | 12.70 | 13.25 | 9,229 | +0.39(+3.06%) |
Nov 08, 2017 | 14.28 | 14.28 | 12.66 | 12.85 | 22,677 | -0.46(-3.44%) |
Nov 07, 2017 | 14.92 | 14.97 | 12.85 | 13.31 | 20,675 | -1.56(-10.50%) |
Nov 06, 2017 | 14.58 | 14.90 | 14.18 | 14.87 | 15,711 | +0.44(+3.07%) |
Nov 03, 2017 | 13.94 | 14.53 | 13.59 | 14.43 | 9,537 | +0.59(+4.27%) |
Nov 02, 2017 | 13.79 | 13.98 | 13.77 | 13.84 | 2,510 | +0.00(+0.00%) |
Nov 01, 2017 | 14.08 | 14.18 | 13.49 | 13.84 | 9,631 | -0.25(-1.75%) |
Oct 31, 2017 | 14.33 | 14.48 | 13.79 | 14.08 | 11,032 | -0.10(-0.69%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.18 | 14.18 | 8,969 | -0.30(-2.04%) |
Oct 27, 2017 | 14.28 | 14.72 | 14.15 | 14.48 | 7,841 | +0.10(+0.69%) |
Oct 26, 2017 | 14.43 | 15.07 | 14.28 | 14.38 | 44,597 | +0.00(+0.00%) |
Oct 25, 2017 | 14.38 | 14.48 | 14.03 | 14.38 | 27,397 | -0.07(-0.48%) |
Oct 24, 2017 | 14.43 | 14.48 | 14.33 | 14.45 | 3,748 | +0.03(+0.18%) |
Oct 23, 2017 | 14.25 | 14.57 | 14.20 | 14.42 | 8,978 | +0.41(+2.95%) |
Oct 20, 2017 | 14.06 | 14.32 | 13.86 | 14.01 | 19,196 | +0.05(+0.35%) |
Oct 19, 2017 | 14.06 | 14.15 | 13.67 | 13.96 | 20,402 | -0.20(-1.38%) |
Oct 18, 2017 | 13.91 | 14.20 | 13.72 | 14.15 | 9,536 | +0.39(+2.84%) |
Oct 17, 2017 | 13.81 | 13.93 | 13.67 | 13.76 | 12,003 | +0.00(+0.00%) |
Oct 16, 2017 | 14.01 | 14.50 | 13.74 | 13.76 | 15,305 | -0.24(-1.74%) |
Oct 13, 2017 | 13.47 | 14.25 | 13.47 | 14.01 | 30,898 | +0.63(+4.74%) |
Oct 12, 2017 | 13.28 | 13.47 | 13.28 | 13.37 | 7,455 | -0.15(-1.08%) |
Oct 11, 2017 | 13.42 | 13.57 | 13.32 | 13.52 | 19,704 | +0.05(+0.36%) |
Oct 10, 2017 | 13.28 | 13.52 | 13.28 | 13.47 | 10,968 | +0.24(+1.84%) |
Oct 09, 2017 | 13.62 | 13.62 | 13.15 | 13.23 | 20,730 | -0.24(-1.81%) |
Oct 06, 2017 | 13.67 | 13.69 | 13.02 | 13.47 | 30,050 | -0.29(-2.13%) |
Oct 05, 2017 | 12.69 | 13.76 | 12.50 | 13.76 | 91,408 | +1.56(+12.80%) |
Oct 04, 2017 | 12.30 | 12.35 | 12.10 | 12.20 | 7,091 | +0.05(+0.40%) |
Oct 03, 2017 | 12.14 | 12.50 | 11.76 | 12.15 | 18,826 | -0.05(-0.40%) |