Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.01 | 13.01 | 13.01 | 0 | -0.05(-0.35%) | |
Dec 28, 2017 | 13.00 | 13.06 | 12.96 | 13.06 | 260,986 | +0.04(+0.28%) |
Dec 27, 2017 | 13.00 | 13.18 | 13.00 | 13.02 | 32,540 | -0.12(-0.92%) |
Dec 26, 2017 | 13.19 | 13.19 | 13.13 | 13.14 | 6,201 | +0.00(+0.00%) |
Dec 22, 2017 | 13.16 | 13.22 | 13.14 | 13.14 | 10,726 | -0.06(-0.43%) |
Dec 21, 2017 | 13.25 | 13.25 | 13.19 | 13.20 | 2,818 | -0.07(-0.55%) |
Dec 20, 2017 | 13.19 | 13.29 | 13.14 | 13.27 | 82,082 | +0.11(+0.84%) |
Dec 19, 2017 | 13.01 | 13.18 | 13.00 | 13.16 | 351,583 | +0.22(+1.68%) |
Dec 18, 2017 | 12.87 | 12.96 | 12.87 | 12.94 | 30,494 | +0.03(+0.26%) |
Dec 15, 2017 | 12.86 | 12.93 | 12.86 | 12.91 | 1,547 | +0.07(+0.58%) |
Dec 14, 2017 | 12.92 | 12.92 | 12.83 | 12.84 | 5,582 | -0.02(-0.14%) |
Dec 13, 2017 | 12.96 | 12.96 | 12.84 | 12.86 | 4,684 | -0.15(-1.14%) |
Dec 12, 2017 | 13.01 | 13.02 | 12.99 | 13.00 | 10,898 | +0.10(+0.74%) |
Dec 11, 2017 | 12.88 | 12.94 | 12.88 | 12.91 | 1,457 | -0.05(-0.38%) |
Dec 08, 2017 | 12.93 | 12.96 | 12.93 | 12.96 | 793 | +0.04(+0.29%) |
Dec 07, 2017 | 12.82 | 12.92 | 12.82 | 12.92 | 12,217 | +0.12(+0.94%) |
Dec 06, 2017 | 12.80 | 12.85 | 12.78 | 12.80 | 19,881 | -0.14(-1.07%) |
Dec 05, 2017 | 12.98 | 12.98 | 12.94 | 12.94 | 7,596 | -0.02(-0.14%) |
Dec 04, 2017 | 13.00 | 13.02 | 12.96 | 12.96 | 14,712 | +0.09(+0.72%) |
Dec 01, 2017 | 12.99 | 13.06 | 12.98 | 12.87 | 8,988 | -0.21(-1.63%) |
Nov 30, 2017 | 12.99 | 13.08 | 12.99 | 13.08 | 4,233 | +0.12(+0.93%) |
Nov 29, 2017 | 12.94 | 12.99 | 12.94 | 12.96 | 3,137 | +0.17(+1.30%) |
Nov 28, 2017 | 12.77 | 12.81 | 12.75 | 12.79 | 11,226 | -0.02(-0.16%) |
Nov 27, 2017 | 12.80 | 12.87 | 12.80 | 12.81 | 2,723 | -0.04(-0.28%) |
Nov 24, 2017 | 12.82 | 12.87 | 12.82 | 12.85 | 1,727 | +0.02(+0.18%) |
Nov 22, 2017 | 12.91 | 12.91 | 12.82 | 12.82 | 3,099 | -0.12(-0.90%) |
Nov 21, 2017 | 12.83 | 12.97 | 12.83 | 12.94 | 27,821 | +0.00(+0.01%) |
Nov 20, 2017 | 12.94 | 12.96 | 12.91 | 12.94 | 8,348 | +0.07(+0.58%) |
Nov 17, 2017 | 12.87 | 12.87 | 12.87 | 12.87 | 934 | -0.05(-0.36%) |
Nov 16, 2017 | 12.91 | 12.91 | 12.88 | 12.91 | 1,816 | +0.07(+0.58%) |
Nov 15, 2017 | 12.93 | 12.93 | 12.82 | 12.84 | 10,902 | -0.14(-1.07%) |
Nov 14, 2017 | 13.05 | 13.05 | 12.98 | 12.98 | 895 | -0.02(-0.18%) |
Nov 13, 2017 | 13.03 | 13.04 | 12.95 | 13.00 | 18,674 | -0.02(-0.16%) |
Nov 10, 2017 | 12.93 | 13.02 | 12.93 | 13.02 | 707 | +0.20(+1.57%) |
Nov 09, 2017 | 12.84 | 12.85 | 12.81 | 12.82 | 1,669 | +0.02(+0.18%) |
Nov 08, 2017 | 12.81 | 12.81 | 12.74 | 12.80 | 2,681 | +0.08(+0.62%) |
Nov 07, 2017 | 12.77 | 12.77 | 12.72 | 12.72 | 1,408 | -0.05(-0.37%) |
Nov 06, 2017 | 12.82 | 12.82 | 12.76 | 12.76 | 1,001 | -0.12(-0.93%) |
Nov 03, 2017 | 12.87 | 12.88 | 12.86 | 12.88 | 1,392 | -0.02(-0.14%) |
Nov 02, 2017 | 12.87 | 12.90 | 12.84 | 12.90 | 2,551 | -0.01(-0.10%) |
Nov 01, 2017 | 12.94 | 12.94 | 12.92 | 12.92 | 1,824 | -0.04(-0.34%) |
Oct 31, 2017 | 12.96 | 12.98 | 12.94 | 12.96 | 1,086 | +0.00(+0.01%) |
Oct 30, 2017 | 12.98 | 12.99 | 12.94 | 12.96 | 9,092 | -0.14(-1.06%) |
Oct 27, 2017 | 13.15 | 13.22 | 13.10 | 13.10 | 10,884 | -0.05(-0.35%) |
Oct 26, 2017 | 13.16 | 13.17 | 13.14 | 13.14 | 2,500 | -0.02(-0.14%) |
Oct 25, 2017 | 13.27 | 13.27 | 13.14 | 13.16 | 33,491 | +0.09(+0.71%) |
Oct 24, 2017 | 13.05 | 13.11 | 13.04 | 13.07 | 8,647 | +0.03(+0.21%) |
Oct 23, 2017 | 13.03 | 13.04 | 12.92 | 13.04 | 1,989 | +0.08(+0.64%) |
Oct 20, 2017 | 12.99 | 12.99 | 12.96 | 12.96 | 29,064 | +0.19(+1.46%) |
Oct 19, 2017 | 12.78 | 12.80 | 12.77 | 12.77 | 5,381 | -0.09(-0.72%) |
Oct 18, 2017 | 12.90 | 12.92 | 12.87 | 12.87 | 5,094 | +0.06(+0.43%) |
Oct 17, 2017 | 12.83 | 12.87 | 12.79 | 12.81 | 816 | +0.03(+0.22%) |
Oct 16, 2017 | 12.74 | 12.78 | 12.74 | 12.78 | 946 | +0.06(+0.44%) |
Oct 13, 2017 | 12.73 | 12.79 | 12.71 | 12.73 | 4,847 | -0.13(-1.01%) |
Oct 12, 2017 | 12.87 | 12.89 | 12.86 | 12.86 | 813 | -0.06(-0.50%) |
Oct 11, 2017 | 12.95 | 12.95 | 12.88 | 12.92 | 4,817 | -0.01(-0.07%) |
Oct 10, 2017 | 12.88 | 12.93 | 12.87 | 12.93 | 1,752 | +0.03(+0.22%) |
Oct 09, 2017 | 13.05 | 13.05 | 12.90 | 12.90 | 2,570 | -0.06(-0.43%) |
Oct 06, 2017 | 13.03 | 13.10 | 12.93 | 12.96 | 9,400 | +0.04(+0.32%) |
Oct 05, 2017 | 12.90 | 12.96 | 12.90 | 12.92 | 3,123 | +0.06(+0.47%) |
Oct 04, 2017 | 12.85 | 12.93 | 12.85 | 12.86 | 2,636 | -0.04(-0.29%) |
Oct 03, 2017 | 12.90 | 12.92 | 12.84 | 12.89 | 7,890 | -0.06(-0.46%) |