Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 12.01 | 12.14 | 11.89 | 12.03 | 1,397,173 | +0.03(+0.25%) |
Dec 27, 2017 | 11.92 | 12.15 | 11.92 | 12.00 | 194,237 | +0.01(+0.08%) |
Dec 26, 2017 | 12.22 | 12.34 | 11.90 | 11.99 | 508,317 | -0.38(-3.07%) |
Dec 22, 2017 | 12.43 | 12.75 | 12.11 | 12.37 | 475,720 | -0.10(-0.80%) |
Dec 21, 2017 | 12.36 | 12.47 | 12.30 | 12.47 | 362,527 | +0.10(+0.81%) |
Dec 20, 2017 | 12.44 | 12.45 | 12.10 | 12.37 | 521,152 | -0.07(-0.56%) |
Dec 19, 2017 | 12.36 | 12.45 | 12.08 | 12.44 | 1,380,205 | -0.09(-0.72%) |
Dec 18, 2017 | 12.31 | 12.95 | 12.30 | 12.53 | 1,449,033 | +0.23(+1.87%) |
Dec 15, 2017 | 12.11 | 12.33 | 11.85 | 12.30 | 2,733,058 | +0.18(+1.49%) |
Dec 14, 2017 | 12.19 | 12.27 | 12.02 | 12.12 | 838,892 | -0.03(-0.25%) |
Dec 13, 2017 | 12.19 | 12.24 | 12.06 | 12.15 | 898,753 | -0.02(-0.16%) |
Dec 12, 2017 | 12.16 | 12.30 | 12.11 | 12.17 | 716,262 | +0.06(+0.50%) |
Dec 11, 2017 | 12.65 | 12.70 | 12.03 | 12.11 | 726,259 | -0.58(-4.57%) |
Dec 08, 2017 | 12.73 | 12.75 | 12.56 | 12.69 | 508,907 | +0.00(+0.00%) |
Dec 07, 2017 | 12.71 | 12.75 | 12.61 | 479,176 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.65 | 12.75 | 12.43 | 12.67 | 452,406 | -0.04(-0.31%) |
Dec 05, 2017 | 12.82 | 13.12 | 12.64 | 12.71 | 999,213 | -0.09(-0.70%) |
Dec 04, 2017 | 12.97 | 13.26 | 12.90 | 12.80 | 1,403,673 | -0.69(-5.11%) |
Dec 01, 2017 | 13.47 | 14.39 | 13.10 | 13.49 | 948,030 | -0.82(-5.73%) |
Nov 30, 2017 | 14.15 | 14.59 | 13.78 | 14.31 | 822,979 | +0.27(+1.92%) |
Nov 29, 2017 | 14.64 | 14.78 | 13.95 | 14.04 | 492,930 | -0.58(-3.97%) |
Nov 28, 2017 | 13.98 | 14.68 | 13.86 | 14.62 | 1,047,098 | +0.70(+5.03%) |
Nov 27, 2017 | 13.75 | 13.99 | 13.66 | 13.92 | 596,300 | +0.17(+1.24%) |
Nov 24, 2017 | 13.16 | 13.75 | 13.12 | 13.75 | 421,911 | +0.70(+5.36%) |
Nov 22, 2017 | 13.20 | 13.23 | 12.98 | 13.05 | 408,138 | +0.10(+0.77%) |
Nov 21, 2017 | 13.00 | 13.01 | 12.79 | 12.95 | 246,607 | -0.03(-0.23%) |
Nov 20, 2017 | 12.95 | 13.00 | 12.78 | 12.98 | 322,541 | +0.06(+0.46%) |
Nov 17, 2017 | 12.96 | 13.00 | 12.79 | 12.92 | 160,396 | -0.03(-0.23%) |
Nov 16, 2017 | 12.59 | 13.00 | 12.43 | 12.95 | 354,140 | +0.24(+1.89%) |
Nov 15, 2017 | 12.62 | 12.85 | 12.40 | 12.71 | 235,263 | -0.03(-0.24%) |
Nov 14, 2017 | 12.52 | 12.86 | 12.49 | 12.74 | 286,146 | +0.21(+1.68%) |
Nov 13, 2017 | 12.60 | 12.60 | 12.20 | 12.53 | 292,580 | +0.09(+0.72%) |
Nov 10, 2017 | 12.39 | 12.89 | 12.39 | 12.44 | 546,886 | +0.13(+1.06%) |
Nov 09, 2017 | 12.23 | 12.38 | 11.93 | 12.31 | 200,562 | -0.05(-0.40%) |
Nov 08, 2017 | 12.10 | 12.38 | 11.88 | 12.36 | 268,930 | +0.35(+2.91%) |
Nov 07, 2017 | 11.99 | 12.01 | 11.83 | 12.01 | 259,272 | +0.01(+0.08%) |
Nov 06, 2017 | 11.92 | 12.06 | 11.63 | 12.00 | 256,582 | -0.01(-0.08%) |
Nov 03, 2017 | 11.95 | 12.11 | 11.81 | 12.01 | 591,809 | +0.16(+1.35%) |
Nov 02, 2017 | 11.69 | 11.98 | 11.61 | 11.85 | 299,353 | +0.20(+1.72%) |
Nov 01, 2017 | 11.47 | 11.70 | 11.23 | 11.65 | 192,069 | +0.17(+1.48%) |
Oct 31, 2017 | 11.32 | 11.50 | 11.27 | 11.48 | 148,988 | +0.08(+0.70%) |
Oct 30, 2017 | 11.75 | 11.76 | 11.12 | 11.40 | 698,208 | -0.38(-3.23%) |
Oct 27, 2017 | 11.69 | 11.90 | 11.53 | 11.78 | 318,785 | +0.13(+1.12%) |
Oct 26, 2017 | 11.73 | 11.89 | 11.58 | 11.65 | 350,743 | -0.06(-0.51%) |
Oct 25, 2017 | 11.80 | 11.90 | 11.68 | 11.71 | 251,233 | -0.25(-2.09%) |
Oct 24, 2017 | 11.66 | 12.02 | 11.66 | 11.96 | 730,587 | +0.23(+1.96%) |
Oct 23, 2017 | 11.81 | 11.99 | 11.46 | 11.73 | 342,606 | -0.16(-1.35%) |
Oct 20, 2017 | 12.08 | 12.12 | 11.85 | 11.89 | 235,494 | -0.17(-1.41%) |
Oct 19, 2017 | 12.04 | 12.13 | 11.86 | 12.06 | 299,606 | -0.02(-0.17%) |
Oct 18, 2017 | 12.13 | 12.20 | 11.76 | 12.08 | 430,705 | -0.05(-0.41%) |
Oct 17, 2017 | 12.38 | 12.38 | 12.05 | 12.13 | 259,215 | -0.30(-2.41%) |
Oct 16, 2017 | 13.10 | 13.10 | 12.11 | 12.43 | 343,767 | -0.02(-0.16%) |
Oct 13, 2017 | 12.31 | 12.48 | 12.13 | 12.45 | 575,110 | +0.20(+1.63%) |
Oct 12, 2017 | 12.07 | 12.44 | 12.02 | 12.25 | 397,152 | +0.12(+0.99%) |
Oct 11, 2017 | 12.18 | 12.20 | 11.96 | 12.13 | 574,287 | +0.06(+0.50%) |
Oct 10, 2017 | 12.21 | 12.33 | 11.93 | 12.07 | 1,452,306 | -0.33(-2.66%) |
Oct 09, 2017 | 13.15 | 13.18 | 12.31 | 12.40 | 388,298 | -0.75(-5.70%) |
Oct 06, 2017 | 13.65 | 13.65 | 13.07 | 13.15 | 486,314 | -0.40(-2.95%) |
Oct 05, 2017 | 13.89 | 13.89 | 13.50 | 13.55 | 56,757 | -0.29(-2.10%) |
Oct 04, 2017 | 13.68 | 13.84 | 13.51 | 13.84 | 99,226 | +0.16(+1.17%) |
Oct 03, 2017 | 13.55 | 13.70 | 13.23 | 13.68 | 122,153 | +0.23(+1.71%) |