Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.20(+1.37%) | |
Dec 28, 2017 | 14.70 | 14.70 | 14.60 | 14.60 | 3,022 | -0.35(-2.33%) |
Dec 27, 2017 | 15.50 | 15.50 | 14.80 | 14.95 | 5,284 | -0.25(-1.64%) |
Dec 26, 2017 | 15.20 | 15.31 | 15.00 | 15.20 | 1,360 | -0.10(-0.65%) |
Dec 22, 2017 | 14.70 | 15.30 | 14.70 | 15.30 | 5,237 | +0.50(+3.38%) |
Dec 21, 2017 | 15.00 | 15.00 | 14.60 | 14.80 | 2,460 | +0.10(+0.68%) |
Dec 20, 2017 | 15.00 | 15.08 | 14.63 | 14.70 | 1,174 | -0.20(-1.34%) |
Dec 19, 2017 | 15.50 | 15.50 | 14.59 | 14.90 | 8,767 | -0.10(-0.67%) |
Dec 18, 2017 | 15.00 | 15.47 | 14.80 | 15.00 | 7,934 | +0.40(+2.74%) |
Dec 15, 2017 | 14.00 | 14.60 | 14.00 | 14.60 | 1,616 | +0.30(+2.10%) |
Dec 14, 2017 | 14.40 | 14.40 | 14.20 | 14.30 | 2,860 | -0.30(-2.05%) |
Dec 13, 2017 | 14.40 | 14.85 | 14.00 | 14.60 | 16,841 | +0.00(+0.00%) |
Dec 12, 2017 | 14.70 | 14.80 | 14.41 | 14.60 | 17,085 | +0.30(+2.10%) |
Dec 11, 2017 | 14.30 | 14.79 | 14.30 | 14.30 | 28,836 | +0.10(+0.70%) |
Dec 08, 2017 | 13.90 | 14.40 | 13.65 | 14.20 | 7,703 | +0.23(+1.68%) |
Dec 07, 2017 | 13.60 | 14.30 | 13.60 | 13.96 | 12,763 | +0.46(+3.44%) |
Dec 06, 2017 | 13.70 | 14.00 | 13.30 | 13.50 | 17,840 | +0.00(+0.00%) |
Dec 05, 2017 | 13.40 | 14.90 | 13.30 | 13.50 | 49,551 | +0.20(+1.50%) |
Dec 04, 2017 | 13.40 | 13.40 | 13.20 | 13.30 | 10,116 | +0.10(+0.76%) |
Dec 01, 2017 | 12.35 | 13.80 | 12.31 | 13.20 | 49,378 | +0.90(+7.32%) |
Nov 30, 2017 | 12.50 | 12.50 | 12.30 | 12.30 | 6,594 | +0.00(+0.00%) |
Nov 29, 2017 | 12.59 | 12.60 | 12.30 | 12.30 | 1,135 | -0.10(-0.81%) |
Nov 28, 2017 | 12.40 | 12.70 | 12.40 | 12.40 | 1,210 | +0.00(+0.00%) |
Nov 27, 2017 | 12.40 | 12.50 | 12.30 | 12.40 | 3,001 | -0.10(-0.79%) |
Nov 24, 2017 | 12.50 | 12.50 | 12.40 | 12.50 | 13,253 | +0.10(+0.81%) |
Nov 22, 2017 | 12.33 | 12.40 | 12.20 | 12.40 | 15,134 | +0.20(+1.64%) |
Nov 21, 2017 | 12.60 | 12.60 | 12.00 | 12.20 | 668 | -0.09(-0.73%) |
Nov 20, 2017 | 12.70 | 12.70 | 12.10 | 12.29 | 933 | -0.21(-1.68%) |
Nov 17, 2017 | 12.60 | 13.00 | 12.30 | 12.50 | 1,264 | -0.20(-1.57%) |
Nov 16, 2017 | 11.80 | 12.83 | 11.80 | 12.70 | 3,075 | +0.90(+7.63%) |
Nov 15, 2017 | 11.91 | 11.93 | 11.70 | 11.80 | 1,572 | -0.40(-3.28%) |
Nov 14, 2017 | 12.20 | 12.21 | 12.20 | 12.20 | 137 | +0.10(+0.83%) |
Nov 13, 2017 | 12.10 | 12.20 | 11.80 | 12.10 | 786 | -0.30(-2.42%) |
Nov 10, 2017 | 12.26 | 12.60 | 12.10 | 12.40 | 589 | -0.26(-2.05%) |
Nov 09, 2017 | 12.30 | 12.70 | 12.25 | 12.66 | 1,446 | +0.26(+2.10%) |
Nov 08, 2017 | 12.20 | 12.40 | 12.20 | 12.40 | 76 | +0.10(+0.81%) |
Nov 07, 2017 | 12.40 | 12.40 | 12.30 | 12.30 | 1,176 | -0.15(-1.20%) |
Nov 06, 2017 | 12.40 | 12.60 | 12.40 | 12.45 | 828 | +0.11(+0.92%) |
Nov 03, 2017 | 12.20 | 12.58 | 12.20 | 12.34 | 268 | -0.06(-0.51%) |
Nov 02, 2017 | 12.20 | 12.40 | 12.00 | 12.40 | 1,362 | -0.10(-0.80%) |
Nov 01, 2017 | 12.50 | 12.63 | 12.40 | 12.50 | 258 | +0.10(+0.81%) |
Oct 31, 2017 | 12.80 | 12.80 | 12.40 | 12.40 | 1,615 | -0.40(-3.13%) |
Oct 30, 2017 | 12.90 | 13.00 | 12.64 | 12.80 | 1,160 | +0.10(+0.79%) |
Oct 27, 2017 | 12.40 | 12.85 | 12.40 | 12.70 | 2,291 | +0.10(+0.79%) |
Oct 26, 2017 | 12.80 | 12.89 | 12.60 | 12.60 | 3,275 | -0.26(-2.05%) |
Oct 25, 2017 | 12.87 | 12.88 | 12.80 | 12.86 | 126 | +0.06(+0.49%) |
Oct 24, 2017 | 12.70 | 13.00 | 12.48 | 12.80 | 1,111 | +0.20(+1.59%) |
Oct 23, 2017 | 12.80 | 12.90 | 12.40 | 12.60 | 1,910 | -0.10(-0.79%) |
Oct 20, 2017 | 12.80 | 12.90 | 12.70 | 12.70 | 1,156 | +0.00(+0.01%) |
Oct 19, 2017 | 12.24 | 12.80 | 12.24 | 12.70 | 1,052 | -0.03(-0.21%) |
Oct 18, 2017 | 11.52 | 12.73 | 11.50 | 12.73 | 4,939 | +0.93(+7.86%) |
Oct 17, 2017 | 12.10 | 12.10 | 11.60 | 11.80 | 3,424 | -0.20(-1.65%) |
Oct 16, 2017 | 12.40 | 12.50 | 11.90 | 12.00 | 956 | -0.40(-3.24%) |
Oct 13, 2017 | 12.50 | 12.60 | 12.40 | 12.40 | 729 | +0.10(+0.81%) |
Oct 12, 2017 | 12.40 | 13.20 | 12.20 | 12.30 | 1,801 | -0.40(-3.15%) |
Oct 11, 2017 | 12.70 | 12.80 | 12.50 | 12.70 | 859 | +0.04(+0.32%) |
Oct 10, 2017 | 12.50 | 13.30 | 11.60 | 12.66 | 3,335 | -0.04(-0.31%) |
Oct 09, 2017 | 13.00 | 13.00 | 12.60 | 12.70 | 603 | -0.20(-1.55%) |
Oct 06, 2017 | 13.00 | 13.00 | 12.80 | 12.90 | 1,294 | +0.10(+0.78%) |
Oct 05, 2017 | 13.10 | 13.10 | 12.80 | 12.80 | 228 | -0.10(-0.78%) |
Oct 04, 2017 | 13.00 | 13.20 | 12.55 | 12.90 | 5,530 | -0.20(-1.53%) |
Oct 03, 2017 | 13.30 | 13.40 | 12.91 | 13.10 | 564 | +0.10(+0.77%) |