Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.06 | 13.06 | 13.06 | 0 | +0.06(+0.46%) | |
Dec 28, 2017 | 13.00 | 13.05 | 12.97 | 13.00 | 200,485 | -0.02(-0.15%) |
Dec 27, 2017 | 13.03 | 13.06 | 13.00 | 13.02 | 124,582 | -0.06(-0.46%) |
Dec 26, 2017 | 13.03 | 13.08 | 13.00 | 13.08 | 208,064 | +0.05(+0.38%) |
Dec 22, 2017 | 13.03 | 13.06 | 13.01 | 13.03 | 184,777 | +0.05(+0.39%) |
Dec 21, 2017 | 13.00 | 13.05 | 12.98 | 12.98 | 170,762 | -0.03(-0.23%) |
Dec 20, 2017 | 13.02 | 13.03 | 12.98 | 13.01 | 267,882 | -0.01(-0.08%) |
Dec 19, 2017 | 13.01 | 13.05 | 12.99 | 13.02 | 165,399 | +0.00(+0.00%) |
Dec 18, 2017 | 12.96 | 13.04 | 12.96 | 13.02 | 143,846 | +0.04(+0.31%) |
Dec 15, 2017 | 13.01 | 13.01 | 12.95 | 12.98 | 127,638 | +0.03(+0.23%) |
Dec 14, 2017 | 12.92 | 12.96 | 12.86 | 12.95 | 108,015 | +0.00(+0.00%) |
Dec 13, 2017 | 12.95 | 12.98 | 12.84 | 12.95 | 160,393 | +0.01(+0.08%) |
Dec 12, 2017 | 13.04 | 13.04 | 12.92 | 12.94 | 126,136 | -0.13(-0.99%) |
Dec 11, 2017 | 13.07 | 13.08 | 13.04 | 13.07 | 116,927 | +0.00(+0.00%) |
Dec 08, 2017 | 13.07 | 13.07 | 13.00 | 13.07 | 79,469 | -0.02(-0.15%) |
Dec 07, 2017 | 13.16 | 13.16 | 13.01 | 13.09 | 93,211 | -0.01(-0.08%) |
Dec 06, 2017 | 13.05 | 13.10 | 13.03 | 13.10 | 78,139 | +0.05(+0.38%) |
Dec 05, 2017 | 13.03 | 13.05 | 13.01 | 13.05 | 64,539 | +0.02(+0.15%) |
Dec 04, 2017 | 12.97 | 13.03 | 12.95 | 13.03 | 94,401 | +0.04(+0.31%) |
Dec 01, 2017 | 12.96 | 12.99 | 12.91 | 12.99 | 111,558 | +0.12(+0.93%) |
Nov 30, 2017 | 12.99 | 13.04 | 12.87 | 12.87 | 115,015 | -0.10(-0.77%) |
Nov 29, 2017 | 13.00 | 13.05 | 12.94 | 12.97 | 118,640 | -0.03(-0.23%) |
Nov 28, 2017 | 13.02 | 13.02 | 12.92 | 13.00 | 63,904 | +0.06(+0.46%) |
Nov 27, 2017 | 13.10 | 13.10 | 12.90 | 12.94 | 139,626 | -0.12(-0.92%) |
Nov 24, 2017 | 12.93 | 13.06 | 12.90 | 13.06 | 38,010 | +0.12(+0.93%) |
Nov 22, 2017 | 12.94 | 12.96 | 12.88 | 12.94 | 89,048 | +0.03(+0.23%) |
Nov 21, 2017 | 12.91 | 12.93 | 12.88 | 12.91 | 74,889 | +0.01(+0.08%) |
Nov 20, 2017 | 12.94 | 12.94 | 12.82 | 12.90 | 83,018 | -0.05(-0.39%) |
Nov 17, 2017 | 12.81 | 12.95 | 12.78 | 12.95 | 101,889 | +0.15(+1.17%) |
Nov 16, 2017 | 12.75 | 12.83 | 12.68 | 12.80 | 112,670 | +0.12(+0.95%) |
Nov 15, 2017 | 12.76 | 12.76 | 12.66 | 12.68 | 122,430 | -0.08(-0.63%) |
Nov 14, 2017 | 12.95 | 12.95 | 12.70 | 12.76 | 140,920 | -0.26(-2.00%) |
Nov 13, 2017 | 13.05 | 13.05 | 12.92 | 13.02 | 139,069 | -0.03(-0.23%) |
Nov 10, 2017 | 13.12 | 13.12 | 13.02 | 13.05 | 67,565 | -0.06(-0.46%) |
Nov 09, 2017 | 13.11 | 13.11 | 13.01 | 13.11 | 102,876 | +0.00(+0.00%) |
Nov 08, 2017 | 13.17 | 13.17 | 13.07 | 13.11 | 94,393 | -0.02(-0.15%) |
Nov 07, 2017 | 13.14 | 13.15 | 13.11 | 13.13 | 191,359 | +0.00(+0.00%) |
Nov 06, 2017 | 13.07 | 13.13 | 13.00 | 13.13 | 156,719 | +0.10(+0.77%) |
Nov 03, 2017 | 13.05 | 13.05 | 12.99 | 13.03 | 139,018 | +0.02(+0.15%) |
Nov 02, 2017 | 13.04 | 13.05 | 13.00 | 13.01 | 111,970 | -0.04(-0.31%) |
Nov 01, 2017 | 13.10 | 13.14 | 12.99 | 13.05 | 332,825 | +0.00(+0.00%) |
Oct 31, 2017 | 13.10 | 13.12 | 13.05 | 13.05 | 129,284 | -0.04(-0.31%) |
Oct 30, 2017 | 13.18 | 13.18 | 13.08 | 13.09 | 114,363 | -0.06(-0.46%) |
Oct 27, 2017 | 13.20 | 13.20 | 13.07 | 13.15 | 105,140 | +0.00(+0.00%) |
Oct 26, 2017 | 13.19 | 13.19 | 13.10 | 13.15 | 74,542 | +0.06(+0.46%) |
Oct 25, 2017 | 13.26 | 13.26 | 13.09 | 13.09 | 77,264 | -0.17(-1.28%) |
Oct 24, 2017 | 13.32 | 13.32 | 13.23 | 13.26 | 100,913 | -0.03(-0.23%) |
Oct 23, 2017 | 13.31 | 13.32 | 13.27 | 13.29 | 101,959 | -0.02(-0.15%) |
Oct 20, 2017 | 13.26 | 13.31 | 13.21 | 13.31 | 94,663 | +0.09(+0.68%) |
Oct 19, 2017 | 13.29 | 13.29 | 13.20 | 13.22 | 146,521 | -0.04(-0.30%) |
Oct 18, 2017 | 13.36 | 13.36 | 13.25 | 13.26 | 122,056 | -0.08(-0.60%) |
Oct 17, 2017 | 13.36 | 13.36 | 13.29 | 13.34 | 110,284 | -0.01(-0.07%) |
Oct 16, 2017 | 13.25 | 13.35 | 13.24 | 13.35 | 154,525 | +0.11(+0.83%) |
Oct 13, 2017 | 13.26 | 13.26 | 13.17 | 13.24 | 88,408 | -0.08(-0.60%) |
Oct 12, 2017 | 13.32 | 13.35 | 13.28 | 13.32 | 184,549 | +0.00(+0.00%) |
Oct 11, 2017 | 13.33 | 13.37 | 13.28 | 13.32 | 182,186 | +0.02(+0.15%) |
Oct 10, 2017 | 13.31 | 13.32 | 13.27 | 13.30 | 196,866 | +0.01(+0.08%) |
Oct 09, 2017 | 13.38 | 13.39 | 13.27 | 13.29 | 208,436 | -0.06(-0.45%) |
Oct 06, 2017 | 13.40 | 13.40 | 13.29 | 13.35 | 211,372 | -0.01(-0.07%) |
Oct 05, 2017 | 13.36 | 13.40 | 13.35 | 13.36 | 117,016 | +0.00(+0.00%) |
Oct 04, 2017 | 13.41 | 13.41 | 13.32 | 13.36 | 143,405 | -0.04(-0.30%) |
Oct 03, 2017 | 13.42 | 13.44 | 13.35 | 13.40 | 261,255 | +0.00(+0.00%) |