Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.74 | 12.74 | 12.74 | 0 | -0.03(-0.27%) | |
Dec 28, 2017 | 12.77 | 12.81 | 12.74 | 12.77 | 1,182,957 | +0.05(+0.38%) |
Dec 27, 2017 | 12.75 | 12.78 | 12.71 | 12.72 | 1,405,882 | -0.03(-0.27%) |
Dec 26, 2017 | 12.76 | 12.79 | 12.74 | 12.76 | 1,529,561 | +0.01(+0.11%) |
Dec 22, 2017 | 12.72 | 12.75 | 12.69 | 12.74 | 1,624,044 | -0.06(-0.43%) |
Dec 21, 2017 | 12.76 | 12.87 | 12.76 | 12.80 | 2,080,010 | +0.06(+0.49%) |
Dec 20, 2017 | 12.77 | 12.80 | 12.72 | 12.74 | 2,566,156 | -0.03(-0.22%) |
Dec 19, 2017 | 12.79 | 12.80 | 12.67 | 12.76 | 3,899,509 | +0.07(+0.54%) |
Dec 18, 2017 | 12.70 | 12.74 | 12.67 | 12.69 | 4,355,364 | +0.15(+1.21%) |
Dec 15, 2017 | 12.61 | 12.61 | 12.54 | 12.54 | 3,534,875 | -0.05(-0.38%) |
Dec 14, 2017 | 12.76 | 12.79 | 12.58 | 12.59 | 2,292,213 | -0.04(-0.33%) |
Dec 13, 2017 | 12.66 | 12.70 | 12.62 | 12.63 | 4,693,287 | -0.08(-0.65%) |
Dec 12, 2017 | 12.69 | 12.73 | 12.62 | 12.71 | 6,214,894 | -0.06(-0.43%) |
Dec 11, 2017 | 12.78 | 12.80 | 12.75 | 12.77 | 11,338,551 | -0.03(-0.22%) |
Dec 08, 2017 | 12.77 | 12.80 | 12.64 | 12.80 | 13,145,738 | +0.29(+2.32%) |
Dec 07, 2017 | 12.36 | 12.54 | 12.33 | 12.51 | 3,154,783 | +0.28(+2.31%) |
Dec 06, 2017 | 12.26 | 12.29 | 12.21 | 12.22 | 4,440,206 | -0.10(-0.84%) |
Dec 05, 2017 | 12.38 | 12.43 | 12.32 | 12.33 | 5,761,816 | -0.15(-1.22%) |
Dec 04, 2017 | 12.49 | 12.53 | 12.43 | 12.48 | 5,389,762 | +0.08(+0.61%) |
Dec 01, 2017 | 12.45 | 12.47 | 12.33 | 12.40 | 6,946,143 | -0.08(-0.66%) |
Nov 30, 2017 | 12.58 | 12.58 | 12.47 | 12.49 | 4,721,090 | -0.08(-0.66%) |
Nov 29, 2017 | 12.59 | 12.62 | 12.51 | 12.57 | 7,180,316 | -0.03(-0.22%) |
Nov 28, 2017 | 12.49 | 12.61 | 12.45 | 12.60 | 4,078,939 | +0.08(+0.61%) |
Nov 27, 2017 | 12.55 | 12.60 | 12.51 | 12.52 | 2,564,518 | -0.11(-0.87%) |
Nov 24, 2017 | 12.64 | 12.65 | 12.60 | 12.63 | 2,042,305 | +0.28(+2.23%) |
Nov 22, 2017 | 12.39 | 12.42 | 12.32 | 12.36 | 2,616,278 | +0.08(+0.67%) |
Nov 21, 2017 | 12.29 | 12.32 | 12.22 | 12.27 | 5,938,822 | -0.05(-0.39%) |
Nov 20, 2017 | 12.35 | 12.36 | 12.31 | 12.32 | 3,564,960 | -0.14(-1.11%) |
Nov 17, 2017 | 12.39 | 12.47 | 12.31 | 12.46 | 4,548,562 | -0.01(-0.06%) |
Nov 16, 2017 | 12.46 | 12.49 | 12.40 | 12.47 | 3,170,437 | -0.03(-0.22%) |
Nov 15, 2017 | 12.34 | 12.51 | 12.32 | 12.49 | 2,559,097 | +0.00(+0.00%) |
Nov 14, 2017 | 12.46 | 12.51 | 12.43 | 12.49 | 2,152,236 | -0.03(-0.28%) |
Nov 13, 2017 | 12.40 | 12.56 | 12.38 | 12.53 | 2,110,925 | -0.03(-0.27%) |
Nov 10, 2017 | 12.58 | 12.62 | 12.55 | 12.56 | 1,953,796 | +0.03(+0.22%) |
Nov 09, 2017 | 12.54 | 12.56 | 12.44 | 12.54 | 2,800,001 | -0.08(-0.66%) |
Nov 08, 2017 | 12.61 | 12.64 | 12.58 | 12.62 | 2,643,883 | +0.10(+0.77%) |
Nov 07, 2017 | 12.62 | 12.65 | 12.50 | 12.52 | 3,841,576 | -0.09(-0.71%) |
Nov 06, 2017 | 12.58 | 12.63 | 12.56 | 12.61 | 1,903,992 | +0.00(+0.00%) |
Nov 03, 2017 | 12.65 | 12.65 | 12.54 | 12.61 | 2,359,516 | -0.15(-1.19%) |
Nov 02, 2017 | 12.62 | 12.79 | 12.59 | 12.76 | 4,597,086 | -0.01(-0.11%) |
Nov 01, 2017 | 12.83 | 12.86 | 12.77 | 12.78 | 3,146,769 | +0.00(+0.00%) |
Oct 31, 2017 | 12.79 | 12.81 | 12.76 | 12.78 | 2,770,688 | -0.02(-0.16%) |
Oct 30, 2017 | 12.74 | 12.81 | 12.71 | 12.80 | 2,940,103 | +0.07(+0.54%) |
Oct 27, 2017 | 12.74 | 12.77 | 12.69 | 12.73 | 3,284,256 | -0.14(-1.13%) |
Oct 26, 2017 | 12.97 | 12.98 | 12.86 | 12.87 | 4,112,689 | -0.11(-0.85%) |
Oct 25, 2017 | 13.09 | 13.11 | 12.94 | 12.98 | 5,033,601 | +0.01(+0.05%) |
Oct 24, 2017 | 12.89 | 12.99 | 12.87 | 12.98 | 3,810,703 | +0.21(+1.62%) |
Oct 23, 2017 | 12.82 | 12.83 | 12.76 | 12.77 | 2,597,407 | -0.12(-0.96%) |
Oct 20, 2017 | 12.89 | 12.91 | 12.86 | 12.89 | 2,665,035 | -0.02(-0.16%) |
Oct 19, 2017 | 12.76 | 12.92 | 12.75 | 12.91 | 2,871,524 | +0.12(+0.92%) |
Oct 18, 2017 | 12.74 | 12.81 | 12.74 | 12.80 | 1,577,945 | +0.12(+0.98%) |
Oct 17, 2017 | 12.67 | 12.69 | 12.64 | 12.67 | 4,164,911 | +0.00(+0.00%) |
Oct 16, 2017 | 12.67 | 12.69 | 12.62 | 12.67 | 2,117,485 | -0.07(-0.54%) |
Oct 13, 2017 | 12.76 | 12.81 | 12.72 | 12.74 | 2,991,061 | -0.03(-0.27%) |
Oct 12, 2017 | 12.84 | 12.84 | 12.76 | 12.78 | 1,956,034 | -0.10(-0.80%) |
Oct 11, 2017 | 12.83 | 12.89 | 12.81 | 12.88 | 2,392,974 | -0.03(-0.21%) |
Oct 10, 2017 | 12.78 | 12.91 | 12.78 | 12.91 | 3,312,207 | +0.17(+1.30%) |
Oct 09, 2017 | 12.76 | 12.78 | 12.73 | 12.74 | 1,981,094 | +0.00(+0.00%) |
Oct 06, 2017 | 12.71 | 12.76 | 12.70 | 12.74 | 3,406,172 | +0.06(+0.49%) |
Oct 05, 2017 | 12.62 | 12.71 | 12.61 | 12.68 | 2,938,362 | +0.05(+0.38%) |
Oct 04, 2017 | 12.64 | 12.67 | 12.61 | 12.63 | 2,358,133 | -0.11(-0.87%) |
Oct 03, 2017 | 12.71 | 12.76 | 12.70 | 12.74 | 2,005,369 | +0.03(+0.27%) |