Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.66 | 13.66 | 13.66 | 0 | -0.39(-2.78%) | |
Dec 28, 2017 | 13.81 | 14.05 | 13.81 | 14.05 | 2,050 | +0.09(+0.64%) |
Dec 27, 2017 | 13.90 | 14.17 | 13.84 | 13.96 | 3,115 | +0.17(+1.23%) |
Dec 26, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 343 | +0.05(+0.36%) |
Dec 22, 2017 | 13.74 | 13.74 | 13.74 | 13.74 | 1,500 | -0.31(-2.21%) |
Dec 21, 2017 | 13.93 | 14.05 | 13.62 | 14.05 | 35,906 | +0.32(+2.33%) |
Dec 19, 2017 | 13.73 | 13.73 | 13.73 | 25 | -0.18(-1.29%) | |
Dec 18, 2017 | 14.25 | 14.25 | 13.91 | 13.91 | 948 | +0.31(+2.28%) |
Dec 15, 2017 | 13.75 | 13.75 | 13.60 | 13.60 | 1,510 | -0.25(-1.81%) |
Dec 14, 2017 | 13.64 | 13.90 | 13.64 | 13.85 | 1,263 | +0.76(+5.81%) |
Dec 13, 2017 | 13.26 | 13.26 | 13.09 | 13.09 | 29,217 | +0.31(+2.43%) |
Dec 12, 2017 | 12.78 | 12.78 | 12.78 | 12.78 | 1,568 | -0.16(-1.24%) |
Dec 11, 2017 | 12.94 | 12.94 | 12.94 | 12.94 | 50,417 | -0.16(-1.22%) |
Dec 08, 2017 | 13.10 | 13.10 | 13.10 | 13.10 | 320 | +0.51(+4.05%) |
Dec 07, 2017 | 12.86 | 13.00 | 12.59 | 12.59 | 6,468 | +0.71(+5.98%) |
Dec 06, 2017 | 12.00 | 12.00 | 11.88 | 11.88 | 1,690 | +0.08(+0.68%) |
Dec 05, 2017 | 12.16 | 12.16 | 11.80 | 11.80 | 758 | -0.40(-3.28%) |
Dec 04, 2017 | 12.03 | 12.20 | 12.03 | 12.20 | 5,011 | -0.31(-2.45%) |
Dec 01, 2017 | 12.75 | 12.75 | 12.51 | 12.51 | 8,003 | +0.21(+1.67%) |
Nov 30, 2017 | 12.60 | 12.60 | 12.30 | 12.30 | 2,527 | -0.30(-2.41%) |
Nov 29, 2017 | 12.38 | 12.60 | 12.30 | 12.60 | 3,639 | +0.65(+5.47%) |
Nov 28, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 1,050 | +1.07(+9.83%) |
Nov 27, 2017 | 11.00 | 11.20 | 10.88 | 10.88 | 7,707 | -0.10(-0.91%) |
Nov 24, 2017 | 11.17 | 11.17 | 10.98 | 10.98 | 1,210 | -0.21(-1.88%) |
Nov 22, 2017 | 11.35 | 11.35 | 11.19 | 11.19 | 10,597 | -0.18(-1.58%) |
Nov 21, 2017 | 11.41 | 11.41 | 11.37 | 11.37 | 2,712 | -0.38(-3.23%) |
Nov 20, 2017 | 11.94 | 11.94 | 11.75 | 11.75 | 52,877 | -0.55(-4.47%) |
Nov 17, 2017 | 12.25 | 12.30 | 12.25 | 12.30 | 4,671 | +0.00(+0.00%) |
Nov 16, 2017 | 12.31 | 12.32 | 12.30 | 12.30 | 22,190 | +0.30(+2.50%) |
Nov 15, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 2,020 | +0.20(+1.69%) |
Nov 14, 2017 | 11.80 | 11.80 | 11.70 | 11.80 | 2,827 | +0.07(+0.60%) |
Nov 13, 2017 | 11.94 | 11.94 | 11.73 | 11.73 | 5,102 | -0.78(-6.26%) |
Nov 10, 2017 | 12.26 | 12.51 | 12.26 | 12.51 | 6,750 | -0.44(-3.37%) |
Nov 09, 2017 | 12.86 | 12.95 | 12.61 | 12.95 | 4,420 | -0.05(-0.38%) |
Nov 07, 2017 | 13.00 | 13.00 | 13.00 | 79 | -0.65(-4.76%) | |
Nov 06, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 10,120 | -0.30(-2.15%) |
Nov 03, 2017 | 14.10 | 14.10 | 13.95 | 13.95 | 1,130 | -0.60(-4.12%) |
Nov 02, 2017 | 14.50 | 14.55 | 14.50 | 14.55 | 6,842 | +0.05(+0.34%) |
Nov 01, 2017 | 14.55 | 14.55 | 14.42 | 14.50 | 437 | -0.05(-0.34%) |
Oct 31, 2017 | 14.52 | 14.62 | 14.48 | 14.55 | 3,008 | +1.04(+7.70%) |
Oct 30, 2017 | 13.51 | 13.51 | 13.51 | 13.51 | 340 | +0.36(+2.74%) |
Oct 27, 2017 | 13.10 | 13.15 | 13.10 | 13.15 | 8,264 | -0.11(-0.83%) |
Oct 26, 2017 | 13.25 | 13.29 | 13.13 | 13.26 | 4,112 | +0.39(+3.03%) |
Oct 25, 2017 | 12.85 | 12.87 | 12.70 | 12.87 | 2,108 | +0.02(+0.16%) |
Oct 24, 2017 | 12.90 | 12.90 | 12.85 | 12.85 | 1,915 | -0.30(-2.28%) |
Oct 23, 2017 | 13.10 | 13.15 | 13.10 | 13.15 | 2,921 | -0.15(-1.13%) |
Oct 20, 2017 | 13.57 | 13.57 | 13.30 | 13.30 | 2,853 | -0.45(-3.27%) |
Oct 19, 2017 | 14.01 | 14.01 | 13.75 | 13.75 | 1,884 | -0.35(-2.48%) |
Oct 18, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 2,230 | -0.01(-0.07%) |
Oct 17, 2017 | 14.11 | 14.11 | 14.11 | 14.11 | 1,423 | +0.33(+2.36%) |
Oct 16, 2017 | 14.03 | 14.03 | 13.78 | 13.78 | 4,063 | -1.26(-8.35%) |
Oct 13, 2017 | 14.86 | 15.04 | 14.77 | 15.04 | 911 | -0.09(-0.60%) |
Oct 12, 2017 | 15.00 | 15.15 | 14.83 | 15.13 | 16,449 | -0.17(-1.10%) |
Oct 11, 2017 | 15.14 | 15.35 | 15.05 | 15.30 | 1,906 | +0.60(+4.08%) |
Oct 10, 2017 | 14.31 | 14.70 | 14.31 | 14.70 | 7,420 | +1.01(+7.38%) |
Oct 09, 2017 | 14.05 | 14.05 | 13.69 | 13.69 | 1,381 | -0.51(-3.59%) |
Oct 06, 2017 | 13.95 | 14.20 | 13.95 | 14.20 | 3,653 | +0.59(+4.34%) |
Oct 05, 2017 | 13.90 | 14.03 | 13.61 | 13.61 | 2,078 | -0.29(-2.09%) |
Oct 04, 2017 | 13.85 | 14.15 | 13.85 | 13.90 | 9,553 | -0.01(-0.07%) |
Oct 03, 2017 | 13.55 | 13.91 | 13.55 | 13.91 | 4,811 | +0.70(+5.30%) |