Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.86 | 13.86 | 13.86 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 13.85 | 13.85 | 13.85 | 13.85 | 259 | +0.07(+0.49%) |
Dec 27, 2017 | 13.87 | 13.87 | 13.78 | 13.78 | 1,132 | -0.11(-0.78%) |
Dec 26, 2017 | 13.92 | 13.92 | 13.89 | 13.89 | 333 | +0.04(+0.29%) |
Dec 22, 2017 | 13.60 | 13.85 | 13.60 | 13.85 | 511 | +0.07(+0.51%) |
Dec 20, 2017 | 13.78 | 13.78 | 13.78 | 0 | -0.12(-0.86%) | |
Dec 19, 2017 | 13.89 | 13.90 | 13.89 | 13.90 | 1,674 | -0.14(-1.00%) |
Dec 18, 2017 | 14.08 | 14.08 | 14.04 | 14.04 | 359 | +0.43(+3.16%) |
Dec 15, 2017 | 13.62 | 13.62 | 13.61 | 13.61 | 282 | -0.19(-1.38%) |
Dec 14, 2017 | 13.70 | 13.80 | 13.70 | 13.80 | 200 | -0.18(-1.29%) |
Dec 13, 2017 | 13.88 | 13.98 | 13.88 | 13.98 | 488 | +0.20(+1.45%) |
Dec 12, 2017 | 13.75 | 13.78 | 13.75 | 13.78 | 241 | +0.02(+0.15%) |
Dec 11, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 199 | +0.09(+0.64%) |
Dec 08, 2017 | 13.67 | 13.67 | 13.67 | 13.67 | 3,066 | -0.14(-0.99%) |
Dec 07, 2017 | 13.82 | 13.84 | 13.81 | 13.81 | 887 | +0.11(+0.80%) |
Dec 06, 2017 | 13.66 | 13.70 | 13.66 | 13.70 | 638 | +0.35(+2.62%) |
Dec 05, 2017 | 13.28 | 13.35 | 13.28 | 13.35 | 6,451 | +0.27(+2.06%) |
Dec 04, 2017 | 13.08 | 13.08 | 13.08 | 13.08 | 475 | -0.21(-1.58%) |
Dec 01, 2017 | 13.30 | 12.96 | 13.29 | 1,618 | +0.33(+2.55%) | |
Nov 29, 2017 | 12.96 | 12.96 | 12.96 | 3 | -0.34(-2.56%) | |
Nov 28, 2017 | 13.24 | 13.30 | 13.06 | 13.30 | 1,909 | +0.05(+0.38%) |
Nov 27, 2017 | 13.45 | 13.45 | 13.25 | 13.25 | 429 | +0.08(+0.61%) |
Nov 24, 2017 | 13.17 | 13.17 | 13.17 | 13.17 | 100 | -0.34(-2.52%) |
Nov 22, 2017 | 13.25 | 13.51 | 13.25 | 13.51 | 385 | +0.40(+3.05%) |
Nov 21, 2017 | 12.97 | 13.11 | 12.97 | 13.11 | 2,648 | +0.09(+0.69%) |
Nov 20, 2017 | 13.11 | 13.11 | 13.02 | 13.02 | 7,983 | -0.10(-0.76%) |
Nov 17, 2017 | 13.06 | 13.12 | 13.06 | 13.12 | 1,133 | +0.00(+0.00%) |
Nov 16, 2017 | 13.12 | 13.12 | 13.12 | 13.12 | 253 | +0.06(+0.46%) |
Nov 15, 2017 | 13.04 | 13.06 | 13.04 | 13.06 | 1,425 | +0.17(+1.32%) |
Nov 13, 2017 | 12.89 | 12.89 | 12.89 | 15 | -0.23(-1.75%) | |
Nov 10, 2017 | 13.12 | 13.12 | 13.12 | 13.12 | 200 | +0.20(+1.55%) |
Nov 09, 2017 | 12.92 | 12.92 | 12.92 | 12.92 | 531 | -0.08(-0.62%) |
Nov 08, 2017 | 13.00 | 13.00 | 13.00 | 13.00 | 142 | -0.20(-1.52%) |
Nov 07, 2017 | 13.11 | 13.23 | 13.11 | 13.20 | 2,775 | +0.00(+0.00%) |
Nov 06, 2017 | 13.15 | 13.20 | 13.15 | 13.20 | 1,746 | -0.01(-0.08%) |
Nov 03, 2017 | 13.04 | 13.21 | 13.04 | 13.21 | 370 | +0.20(+1.54%) |
Nov 02, 2017 | 13.01 | 13.01 | 13.01 | 13.01 | 688 | -0.07(-0.53%) |
Nov 01, 2017 | 13.08 | 13.08 | 13.08 | 13.08 | 3,000 | -0.00(-0.00%) |
Oct 31, 2017 | 12.91 | 13.08 | 12.91 | 13.08 | 1,296 | +0.13(+1.00%) |
Oct 30, 2017 | 12.95 | 12.95 | 12.95 | 12.95 | 200 | -0.04(-0.31%) |
Oct 27, 2017 | 12.97 | 12.99 | 12.97 | 12.99 | 785 | +0.24(+1.88%) |
Oct 26, 2017 | 12.69 | 12.75 | 12.69 | 12.75 | 531 | +0.16(+1.27%) |
Oct 25, 2017 | 12.59 | 12.59 | 12.59 | 12.59 | 204 | -0.03(-0.22%) |
Oct 24, 2017 | 12.62 | 12.62 | 12.62 | 12.62 | 3,047 | +0.22(+1.75%) |
Oct 23, 2017 | 12.59 | 12.59 | 12.40 | 12.40 | 566 | -0.26(-2.05%) |
Oct 20, 2017 | 12.63 | 12.66 | 12.63 | 12.66 | 378 | +0.08(+0.60%) |
Oct 19, 2017 | 12.56 | 12.58 | 12.47 | 12.58 | 1,687 | -0.16(-1.22%) |
Oct 18, 2017 | 12.57 | 12.74 | 12.57 | 12.74 | 9,104 | +0.09(+0.71%) |
Oct 17, 2017 | 12.58 | 12.65 | 12.45 | 12.65 | 9,935 | -0.24(-1.86%) |
Oct 16, 2017 | 12.85 | 12.89 | 12.85 | 12.89 | 456 | -0.16(-1.23%) |
Oct 12, 2017 | 13.05 | 13.05 | 13.05 | 27 | +0.05(+0.38%) | |
Oct 11, 2017 | 12.75 | 13.00 | 12.75 | 13.00 | 423 | +0.25(+1.96%) |
Oct 10, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 216 | +0.14(+1.11%) |
Oct 09, 2017 | 12.55 | 12.61 | 12.55 | 12.61 | 645 | +0.45(+3.70%) |
Oct 06, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 5,595 | -0.19(-1.54%) |
Oct 05, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 305 | +0.35(+2.92%) |
Oct 04, 2017 | 12.34 | 12.34 | 12.00 | 12.00 | 5,870 | -0.35(-2.83%) |