Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.43 | 12.43 | 12.43 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.80 | 12.80 | 12.59 | 12.62 | 1,032,850 | -0.14(-1.10%) |
Dec 27, 2017 | 13.06 | 13.06 | 12.65 | 12.76 | 1,103,381 | -0.29(-2.20%) |
Dec 26, 2017 | 12.90 | 13.30 | 12.90 | 13.04 | 1,011,447 | +0.14(+1.08%) |
Dec 22, 2017 | 12.92 | 13.10 | 12.69 | 12.90 | 726,182 | -0.28(-2.12%) |
Dec 21, 2017 | 13.07 | 13.34 | 13.02 | 13.18 | 1,840,136 | +0.13(+1.02%) |
Dec 20, 2017 | 13.02 | 13.16 | 12.83 | 13.05 | 922,695 | +0.14(+1.08%) |
Dec 19, 2017 | 12.86 | 13.04 | 12.67 | 12.91 | 1,602,231 | +0.21(+1.62%) |
Dec 18, 2017 | 12.07 | 12.71 | 11.98 | 12.71 | 1,502,197 | +0.74(+6.22%) |
Dec 15, 2017 | 11.74 | 12.16 | 11.73 | 11.96 | 2,690,964 | +0.24(+2.01%) |
Dec 14, 2017 | 12.02 | 12.12 | 11.58 | 11.73 | 1,556,407 | -0.29(-2.39%) |
Dec 13, 2017 | 11.79 | 12.19 | 11.65 | 12.01 | 800,761 | +0.20(+1.68%) |
Dec 12, 2017 | 12.22 | 12.29 | 11.78 | 11.82 | 3,467,934 | -0.48(-3.92%) |
Dec 11, 2017 | 12.13 | 12.35 | 12.06 | 12.30 | 1,923,576 | +0.16(+1.32%) |
Dec 08, 2017 | 11.94 | 12.21 | 11.85 | 12.14 | 786,535 | +0.00(+0.00%) |
Dec 07, 2017 | 11.69 | 12.02 | 11.62 | 1,741,553 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.65 | 11.72 | 11.43 | 11.59 | 1,507,510 | -0.01(-0.13%) |
Dec 05, 2017 | 11.99 | 11.99 | 11.48 | 11.61 | 1,532,341 | -0.39(-3.27%) |
Dec 04, 2017 | 12.05 | 12.44 | 11.95 | 12.00 | 2,181,175 | +0.11(+0.92%) |
Dec 01, 2017 | 11.99 | 12.04 | 11.56 | 11.89 | 1,650,801 | -0.09(-0.79%) |
Nov 30, 2017 | 12.17 | 12.59 | 11.97 | 11.99 | 2,828,109 | -0.19(-1.55%) |
Nov 29, 2017 | 11.61 | 12.30 | 11.61 | 12.17 | 3,039,726 | +0.56(+4.82%) |
Nov 28, 2017 | 11.00 | 11.64 | 11.00 | 11.61 | 2,747,122 | +0.66(+6.03%) |
Nov 27, 2017 | 11.12 | 11.37 | 10.83 | 10.95 | 2,944,550 | -0.18(-1.63%) |
Nov 24, 2017 | 11.30 | 11.59 | 11.07 | 11.14 | 3,633,666 | -0.21(-1.86%) |
Nov 22, 2017 | 11.80 | 11.91 | 11.08 | 11.35 | 11,276,891 | -1.69(-12.98%) |
Nov 21, 2017 | 12.94 | 13.29 | 12.65 | 13.04 | 5,248,891 | +0.12(+0.96%) |
Nov 20, 2017 | 12.86 | 12.95 | 12.44 | 12.91 | 2,289,106 | +0.09(+0.68%) |
Nov 17, 2017 | 12.52 | 13.19 | 12.52 | 12.83 | 3,426,556 | +0.60(+4.93%) |
Nov 16, 2017 | 11.89 | 12.33 | 11.89 | 12.22 | 866,108 | +0.25(+2.06%) |
Nov 15, 2017 | 11.74 | 12.02 | 11.50 | 11.98 | 1,110,802 | +0.18(+1.54%) |
Nov 14, 2017 | 11.72 | 11.85 | 11.53 | 11.80 | 888,382 | +0.01(+0.12%) |
Nov 13, 2017 | 11.92 | 12.02 | 11.61 | 11.78 | 1,370,328 | -0.19(-1.58%) |
Nov 10, 2017 | 11.60 | 12.12 | 11.60 | 11.97 | 983,641 | +0.37(+3.19%) |
Nov 09, 2017 | 11.16 | 11.80 | 11.16 | 11.60 | 2,122,527 | +0.37(+3.30%) |
Nov 08, 2017 | 11.31 | 11.46 | 11.17 | 11.23 | 1,202,765 | -0.24(-2.09%) |
Nov 07, 2017 | 12.13 | 12.13 | 11.29 | 11.47 | 2,178,001 | -0.63(-5.22%) |
Nov 06, 2017 | 12.11 | 12.27 | 12.01 | 12.10 | 1,292,590 | +0.02(+0.18%) |
Nov 03, 2017 | 12.18 | 12.20 | 11.99 | 12.08 | 1,067,741 | -0.10(-0.83%) |
Nov 02, 2017 | 11.99 | 12.38 | 11.99 | 12.18 | 1,285,445 | +0.25(+2.13%) |
Nov 01, 2017 | 11.85 | 11.99 | 11.69 | 11.93 | 1,256,114 | +0.15(+1.30%) |
Oct 31, 2017 | 11.67 | 11.93 | 11.67 | 11.77 | 1,339,042 | +0.12(+1.00%) |
Oct 30, 2017 | 12.06 | 12.17 | 11.53 | 11.66 | 1,154,409 | -0.47(-3.89%) |
Oct 27, 2017 | 12.17 | 12.17 | 11.88 | 12.13 | 926,669 | -0.23(-1.82%) |
Oct 26, 2017 | 12.37 | 12.55 | 12.28 | 12.36 | 1,110,669 | +0.01(+0.12%) |
Oct 25, 2017 | 12.24 | 12.35 | 12.07 | 12.34 | 783,352 | +0.17(+1.37%) |
Oct 24, 2017 | 12.25 | 12.33 | 11.97 | 12.17 | 1,055,409 | -0.04(-0.36%) |
Oct 23, 2017 | 12.02 | 12.54 | 12.01 | 12.22 | 2,173,095 | +0.35(+2.94%) |
Oct 20, 2017 | 11.95 | 12.07 | 11.83 | 11.87 | 2,499,586 | +0.06(+0.49%) |
Oct 19, 2017 | 11.78 | 11.91 | 11.65 | 11.81 | 927,326 | -0.04(-0.31%) |
Oct 18, 2017 | 11.78 | 12.01 | 11.75 | 11.85 | 1,115,528 | +0.10(+0.87%) |
Oct 17, 2017 | 11.61 | 11.78 | 11.55 | 11.75 | 1,151,226 | +0.17(+1.51%) |
Oct 16, 2017 | 11.33 | 11.66 | 11.26 | 11.57 | 1,565,171 | +0.20(+1.72%) |
Oct 13, 2017 | 11.46 | 11.49 | 11.32 | 11.37 | 1,038,004 | -0.06(-0.51%) |
Oct 12, 2017 | 11.54 | 11.57 | 11.16 | 11.43 | 1,640,753 | -0.12(-1.07%) |
Oct 11, 2017 | 11.81 | 11.91 | 11.47 | 11.56 | 1,572,633 | -0.32(-2.69%) |
Oct 10, 2017 | 11.93 | 12.04 | 11.71 | 11.88 | 785,536 | +0.00(+0.00%) |
Oct 09, 2017 | 12.25 | 12.25 | 11.82 | 11.88 | 881,510 | -0.37(-3.03%) |
Oct 06, 2017 | 12.28 | 12.36 | 12.19 | 12.25 | 817,241 | -0.09(-0.71%) |
Oct 05, 2017 | 12.29 | 12.49 | 12.19 | 12.33 | 1,796,129 | +0.01(+0.12%) |
Oct 04, 2017 | 12.48 | 12.56 | 12.28 | 12.32 | 737,016 | -0.19(-1.51%) |
Oct 03, 2017 | 12.61 | 12.71 | 12.44 | 12.51 | 835,711 | -0.10(-0.81%) |