Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.39 | 14.39 | 14.39 | 0 | -0.29(-1.98%) | |
Dec 28, 2017 | 14.52 | 14.77 | 14.35 | 14.68 | 1,658,994 | +0.14(+0.96%) |
Dec 27, 2017 | 14.36 | 14.60 | 14.30 | 14.54 | 1,228,744 | +0.16(+1.11%) |
Dec 26, 2017 | 14.16 | 14.41 | 14.06 | 14.38 | 1,450,987 | +0.22(+1.55%) |
Dec 22, 2017 | 13.77 | 14.28 | 13.63 | 14.16 | 1,793,367 | +0.44(+3.21%) |
Dec 21, 2017 | 13.54 | 13.81 | 13.46 | 13.72 | 1,349,231 | +0.22(+1.63%) |
Dec 20, 2017 | 13.39 | 13.54 | 13.21 | 13.50 | 1,358,435 | +0.23(+1.73%) |
Dec 19, 2017 | 13.10 | 13.46 | 13.01 | 13.27 | 2,294,844 | -0.03(-0.23%) |
Dec 18, 2017 | 13.00 | 13.38 | 12.82 | 13.30 | 2,023,208 | +0.45(+3.50%) |
Dec 15, 2017 | 12.94 | 13.04 | 12.72 | 12.85 | 3,841,680 | -0.05(-0.39%) |
Dec 14, 2017 | 13.11 | 13.26 | 12.79 | 12.90 | 1,493,371 | -0.10(-0.77%) |
Dec 13, 2017 | 13.06 | 13.19 | 12.88 | 13.00 | 1,583,811 | +0.02(+0.15%) |
Dec 12, 2017 | 13.21 | 13.33 | 12.92 | 12.98 | 1,577,889 | -0.18(-1.37%) |
Dec 11, 2017 | 13.36 | 13.74 | 13.09 | 13.16 | 1,563,370 | -0.11(-0.83%) |
Dec 08, 2017 | 13.01 | 13.38 | 13.01 | 13.27 | 1,734,261 | +0.38(+2.91%) |
Dec 07, 2017 | 12.45 | 12.91 | 12.32 | 12.89 | 1,723,355 | +0.36(+2.83%) |
Dec 06, 2017 | 12.45 | 12.61 | 12.20 | 12.54 | 1,823,624 | +0.03(+0.24%) |
Dec 05, 2017 | 12.68 | 13.01 | 12.37 | 12.51 | 2,193,572 | -0.23(-1.81%) |
Dec 04, 2017 | 13.82 | 13.89 | 12.72 | 12.74 | 3,144,235 | -0.89(-6.53%) |
Dec 01, 2017 | 13.84 | 13.84 | 13.49 | 13.63 | 2,013,253 | -0.29(-2.08%) |
Nov 30, 2017 | 13.26 | 13.99 | 13.14 | 13.92 | 3,357,576 | +0.76(+5.78%) |
Nov 29, 2017 | 13.37 | 13.48 | 12.96 | 13.16 | 1,629,777 | -0.25(-1.86%) |
Nov 28, 2017 | 13.39 | 13.49 | 13.07 | 13.41 | 816,868 | +0.08(+0.60%) |
Nov 27, 2017 | 13.23 | 13.44 | 13.21 | 13.33 | 2,536,840 | +0.13(+1.02%) |
Nov 24, 2017 | 13.23 | 13.38 | 13.09 | 13.20 | 439,570 | -0.03(-0.19%) |
Nov 22, 2017 | 13.06 | 13.29 | 12.95 | 13.22 | 888,653 | +0.17(+1.30%) |
Nov 21, 2017 | 13.03 | 13.26 | 12.94 | 13.05 | 1,319,683 | +0.07(+0.54%) |
Nov 20, 2017 | 13.14 | 13.25 | 12.95 | 12.98 | 1,204,154 | -0.13(-0.99%) |
Nov 17, 2017 | 13.38 | 13.45 | 13.08 | 13.11 | 1,667,623 | -0.37(-2.74%) |
Nov 16, 2017 | 13.02 | 13.71 | 13.00 | 13.48 | 2,413,401 | +0.59(+4.58%) |
Nov 15, 2017 | 12.50 | 13.10 | 12.22 | 12.89 | 3,894,256 | +0.33(+2.63%) |
Nov 14, 2017 | 12.95 | 13.01 | 12.29 | 12.56 | 2,352,308 | -0.44(-3.38%) |
Nov 13, 2017 | 12.87 | 13.10 | 12.63 | 13.00 | 1,927,554 | +0.11(+0.85%) |
Nov 10, 2017 | 12.67 | 12.99 | 12.51 | 12.89 | 2,489,152 | +0.16(+1.26%) |
Nov 09, 2017 | 13.07 | 13.27 | 12.57 | 12.73 | 2,553,382 | -0.44(-3.34%) |
Nov 08, 2017 | 14.20 | 14.68 | 12.85 | 13.17 | 3,658,730 | -1.04(-7.32%) |
Nov 07, 2017 | 14.49 | 14.63 | 14.11 | 14.21 | 2,054,565 | -0.28(-1.93%) |
Nov 06, 2017 | 14.52 | 14.71 | 14.29 | 14.49 | 1,771,281 | +0.06(+0.42%) |
Nov 03, 2017 | 14.02 | 14.45 | 14.02 | 14.43 | 2,128,033 | +0.41(+2.92%) |
Nov 02, 2017 | 13.81 | 14.27 | 13.69 | 14.02 | 2,328,676 | +0.13(+0.94%) |
Nov 01, 2017 | 14.29 | 14.45 | 13.73 | 13.89 | 3,592,250 | -0.35(-2.46%) |
Oct 31, 2017 | 13.95 | 14.29 | 13.81 | 14.24 | 2,604,649 | +0.37(+2.67%) |
Oct 30, 2017 | 13.94 | 14.41 | 13.61 | 13.87 | 2,136,729 | -0.16(-1.14%) |
Oct 27, 2017 | 13.41 | 14.17 | 13.41 | 14.03 | 2,576,397 | +0.58(+4.31%) |
Oct 26, 2017 | 13.17 | 14.00 | 13.15 | 13.45 | 3,485,497 | +0.14(+1.05%) |
Oct 25, 2017 | 13.16 | 13.64 | 13.07 | 13.31 | 2,157,695 | +0.12(+0.91%) |
Oct 24, 2017 | 13.20 | 13.49 | 12.89 | 13.19 | 4,140,470 | -0.08(-0.60%) |
Oct 23, 2017 | 13.57 | 13.63 | 13.25 | 13.27 | 2,748,152 | -0.32(-2.35%) |
Oct 20, 2017 | 14.47 | 14.49 | 13.59 | 13.59 | 2,898,374 | -0.72(-5.03%) |
Oct 19, 2017 | 14.10 | 14.35 | 13.82 | 14.31 | 2,702,713 | +0.07(+0.49%) |
Oct 18, 2017 | 14.63 | 14.79 | 14.19 | 14.24 | 1,558,684 | -0.40(-2.73%) |
Oct 17, 2017 | 14.74 | 14.76 | 14.54 | 14.64 | 1,585,535 | -0.10(-0.68%) |
Oct 16, 2017 | 14.53 | 14.76 | 14.38 | 14.74 | 2,070,898 | +0.21(+1.45%) |
Oct 13, 2017 | 14.25 | 14.76 | 14.25 | 14.53 | 3,028,731 | +0.28(+1.96%) |
Oct 12, 2017 | 14.23 | 14.49 | 14.06 | 14.25 | 3,190,733 | -0.02(-0.14%) |
Oct 11, 2017 | 14.56 | 14.69 | 14.18 | 14.27 | 3,018,994 | -0.18(-1.25%) |
Oct 10, 2017 | 14.52 | 14.60 | 13.92 | 14.45 | 3,036,590 | -0.03(-0.21%) |
Oct 09, 2017 | 15.09 | 15.21 | 14.46 | 14.48 | 3,055,765 | -0.58(-3.85%) |
Oct 06, 2017 | 15.79 | 16.02 | 14.92 | 15.06 | 3,920,960 | -0.92(-5.76%) |
Oct 05, 2017 | 16.03 | 16.17 | 15.54 | 15.98 | 4,538,592 | -0.26(-1.60%) |
Oct 04, 2017 | 16.52 | 16.57 | 15.27 | 16.24 | 10,582,890 | +1.37(+9.21%) |
Oct 03, 2017 | 14.91 | 15.03 | 14.73 | 14.87 | 1,955,358 | -0.12(-0.80%) |