Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
Dec 28, 2017 | 13.30 | 13.70 | 13.12 | 13.50 | 4,829 | +0.10(+0.75%) |
Dec 27, 2017 | 12.75 | 13.40 | 12.75 | 13.40 | 12,816 | +0.65(+5.10%) |
Dec 26, 2017 | 13.18 | 13.70 | 12.30 | 12.75 | 52,570 | -0.75(-5.56%) |
Dec 22, 2017 | 13.20 | 13.70 | 13.20 | 13.50 | 5,769 | +0.30(+2.27%) |
Dec 21, 2017 | 13.00 | 13.20 | 12.90 | 13.20 | 10,824 | +0.21(+1.64%) |
Dec 20, 2017 | 12.90 | 13.15 | 12.90 | 12.99 | 40,964 | +0.09(+0.68%) |
Dec 19, 2017 | 12.95 | 12.95 | 12.65 | 12.90 | 5,153 | +0.05(+0.39%) |
Dec 18, 2017 | 12.80 | 13.18 | 12.55 | 12.85 | 3,705 | -0.05(-0.39%) |
Dec 15, 2017 | 13.10 | 13.10 | 12.80 | 12.90 | 20,460 | -0.05(-0.39%) |
Dec 14, 2017 | 13.45 | 13.45 | 12.60 | 12.95 | 8,547 | -0.05(-0.38%) |
Dec 13, 2017 | 13.00 | 13.00 | 12.71 | 13.00 | 10,885 | +0.15(+1.17%) |
Dec 12, 2017 | 12.90 | 13.05 | 12.75 | 12.85 | 8,986 | -0.15(-1.15%) |
Dec 11, 2017 | 12.75 | 13.05 | 12.75 | 13.00 | 14,214 | +0.30(+2.36%) |
Dec 08, 2017 | 12.95 | 13.00 | 12.40 | 12.70 | 9,267 | +0.10(+0.79%) |
Dec 07, 2017 | 12.50 | 12.60 | 12.40 | 12.60 | 3,226 | +0.20(+1.61%) |
Dec 06, 2017 | 12.70 | 12.70 | 11.88 | 12.40 | 3,526 | -0.30(-2.36%) |
Dec 05, 2017 | 12.40 | 12.70 | 12.15 | 12.70 | 7,926 | -0.10(-0.78%) |
Dec 04, 2017 | 13.00 | 12.60 | 12.80 | 5,743 | -0.20(-1.54%) | |
Dec 01, 2017 | 12.95 | 13.07 | 12.85 | 13.00 | 7,469 | -0.10(-0.76%) |
Nov 30, 2017 | 13.18 | 13.35 | 12.90 | 13.10 | 23,033 | +0.25(+1.95%) |
Nov 29, 2017 | 13.15 | 13.15 | 12.85 | 12.85 | 9,923 | -0.05(-0.39%) |
Nov 28, 2017 | 12.95 | 13.12 | 12.75 | 12.90 | 8,240 | -0.10(-0.77%) |
Nov 27, 2017 | 13.00 | 13.10 | 12.90 | 13.00 | 12,723 | +0.05(+0.39%) |
Nov 24, 2017 | 13.00 | 13.40 | 12.90 | 12.95 | 15,558 | +0.00(+0.00%) |
Nov 22, 2017 | 13.00 | 13.30 | 12.95 | 12.95 | 22,521 | +0.00(+0.00%) |
Nov 21, 2017 | 13.05 | 13.10 | 12.90 | 12.95 | 19,369 | -0.05(-0.38%) |
Nov 20, 2017 | 13.00 | 13.15 | 12.90 | 13.00 | 25,001 | +0.00(+0.00%) |
Nov 17, 2017 | 13.20 | 13.20 | 12.85 | 13.00 | 7,837 | -0.15(-1.14%) |
Nov 16, 2017 | 13.00 | 13.53 | 13.00 | 13.15 | 6,347 | +0.20(+1.54%) |
Nov 15, 2017 | 13.92 | 13.92 | 12.95 | 12.95 | 7,124 | -0.35(-2.63%) |
Nov 14, 2017 | 13.30 | 13.30 | 13.10 | 13.30 | 2,104 | -0.20(-1.48%) |
Nov 13, 2017 | 12.99 | 13.55 | 12.99 | 13.50 | 2,837 | -0.15(-1.10%) |
Nov 10, 2017 | 13.55 | 13.80 | 13.35 | 13.65 | 11,806 | +0.20(+1.49%) |
Nov 09, 2017 | 13.05 | 13.45 | 12.90 | 13.45 | 9,090 | +0.40(+3.07%) |
Nov 08, 2017 | 14.50 | 14.50 | 12.85 | 13.05 | 22,334 | -0.46(-3.44%) |
Nov 07, 2017 | 15.15 | 15.20 | 13.05 | 13.52 | 20,362 | -1.58(-10.50%) |
Nov 06, 2017 | 14.80 | 15.12 | 14.40 | 15.10 | 15,474 | +0.45(+3.07%) |
Nov 03, 2017 | 14.15 | 14.75 | 13.80 | 14.65 | 9,393 | +0.60(+4.27%) |
Nov 02, 2017 | 14.00 | 14.20 | 13.98 | 14.05 | 2,472 | +0.00(+0.00%) |
Nov 01, 2017 | 14.30 | 14.40 | 13.70 | 14.05 | 9,486 | -0.25(-1.75%) |
Oct 31, 2017 | 14.55 | 14.70 | 14.00 | 14.30 | 10,865 | -0.10(-0.69%) |
Oct 30, 2017 | 14.80 | 14.97 | 14.40 | 14.40 | 8,834 | -0.30(-2.04%) |
Oct 27, 2017 | 14.50 | 14.95 | 14.37 | 14.70 | 7,723 | +0.10(+0.68%) |
Oct 26, 2017 | 14.65 | 15.30 | 14.50 | 14.60 | 43,922 | +0.00(+0.00%) |
Oct 25, 2017 | 14.60 | 14.70 | 14.25 | 14.60 | 26,983 | -0.07(-0.48%) |
Oct 24, 2017 | 14.65 | 14.70 | 14.55 | 14.67 | 3,692 | -0.10(-0.70%) |
Oct 23, 2017 | 14.60 | 14.92 | 14.55 | 14.77 | 8,765 | +0.42(+2.95%) |
Oct 20, 2017 | 14.40 | 14.67 | 14.20 | 14.35 | 18,739 | +0.05(+0.35%) |
Oct 19, 2017 | 14.40 | 14.50 | 14.00 | 14.30 | 19,917 | -0.20(-1.38%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.05 | 14.50 | 9,309 | +0.40(+2.84%) |
Oct 17, 2017 | 14.15 | 14.27 | 14.00 | 14.10 | 11,718 | +0.00(+0.00%) |
Oct 16, 2017 | 14.35 | 14.85 | 14.08 | 14.10 | 14,941 | -0.25(-1.74%) |
Oct 13, 2017 | 13.80 | 14.60 | 13.80 | 14.35 | 30,163 | +0.65(+4.74%) |
Oct 12, 2017 | 13.60 | 13.80 | 13.60 | 13.70 | 7,278 | -0.15(-1.08%) |
Oct 11, 2017 | 13.75 | 13.90 | 13.65 | 13.85 | 19,235 | +0.05(+0.36%) |
Oct 10, 2017 | 13.60 | 13.85 | 13.60 | 13.80 | 10,707 | +0.25(+1.85%) |
Oct 09, 2017 | 13.95 | 13.95 | 13.47 | 13.55 | 20,237 | -0.25(-1.81%) |
Oct 06, 2017 | 14.00 | 14.03 | 13.34 | 13.80 | 29,335 | -0.30(-2.13%) |
Oct 05, 2017 | 13.00 | 14.10 | 12.80 | 14.10 | 89,232 | +1.60(+12.80%) |
Oct 04, 2017 | 12.60 | 12.65 | 12.40 | 12.50 | 6,923 | +0.05(+0.40%) |
Oct 03, 2017 | 12.44 | 12.80 | 12.05 | 12.45 | 18,378 | -0.05(-0.40%) |