Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.55 | 12.55 | 12.55 | 0 | -0.31(-2.41%) | |
Dec 28, 2017 | 12.94 | 12.94 | 12.74 | 12.86 | 598,417 | -0.03(-0.19%) |
Dec 27, 2017 | 12.91 | 12.96 | 12.80 | 12.89 | 796,134 | +0.00(+0.00%) |
Dec 26, 2017 | 12.83 | 13.01 | 12.82 | 12.89 | 733,348 | +0.00(+0.00%) |
Dec 22, 2017 | 13.27 | 13.27 | 12.86 | 12.89 | 1,049,473 | -0.39(-2.90%) |
Dec 21, 2017 | 13.04 | 13.36 | 13.02 | 13.27 | 1,374,560 | +0.33(+2.52%) |
Dec 20, 2017 | 13.09 | 13.12 | 12.86 | 12.95 | 955,602 | -0.07(-0.51%) |
Dec 19, 2017 | 13.32 | 13.32 | 12.97 | 13.02 | 1,120,609 | -0.30(-2.26%) |
Dec 18, 2017 | 13.27 | 13.35 | 13.15 | 13.32 | 1,292,087 | +0.15(+1.15%) |
Dec 15, 2017 | 12.76 | 13.17 | 12.64 | 13.17 | 1,612,328 | +0.43(+3.35%) |
Dec 14, 2017 | 13.02 | 13.08 | 12.60 | 12.74 | 1,551,610 | -0.28(-2.19%) |
Dec 13, 2017 | 13.12 | 13.22 | 12.90 | 13.02 | 1,067,825 | -0.05(-0.38%) |
Dec 12, 2017 | 12.87 | 13.11 | 12.68 | 13.07 | 1,276,143 | +0.25(+1.96%) |
Dec 11, 2017 | 13.05 | 13.10 | 12.77 | 12.82 | 1,189,323 | -0.15(-1.16%) |
Dec 08, 2017 | 12.76 | 12.97 | 12.66 | 12.97 | 638,891 | +0.34(+2.65%) |
Dec 07, 2017 | 12.62 | 12.69 | 12.50 | 12.64 | 1,487,124 | -0.03(-0.20%) |
Dec 06, 2017 | 12.71 | 13.12 | 12.64 | 12.66 | 2,268,990 | -0.57(-4.30%) |
Dec 05, 2017 | 13.66 | 13.79 | 13.22 | 13.23 | 1,833,797 | -0.38(-2.77%) |
Dec 04, 2017 | 14.66 | 14.74 | 13.45 | 13.61 | 3,426,940 | -0.90(-6.18%) |
Dec 01, 2017 | 14.36 | 14.57 | 14.24 | 14.51 | 1,311,317 | +0.04(+0.29%) |
Nov 30, 2017 | 14.41 | 14.68 | 14.35 | 14.46 | 1,869,936 | +0.12(+0.82%) |
Nov 29, 2017 | 13.88 | 14.40 | 13.81 | 14.35 | 2,039,886 | +0.44(+3.13%) |
Nov 28, 2017 | 13.74 | 13.98 | 13.65 | 13.91 | 815,685 | +0.31(+2.28%) |
Nov 27, 2017 | 13.69 | 13.20 | 13.60 | 1,362,697 | +0.50(+3.84%) | |
Nov 24, 2017 | 13.12 | 13.17 | 13.00 | 13.10 | 235,776 | +0.03(+0.19%) |
Nov 22, 2017 | 13.25 | 13.29 | 13.02 | 13.07 | 864,466 | -0.19(-1.45%) |
Nov 21, 2017 | 13.14 | 13.28 | 13.09 | 13.27 | 1,243,535 | +0.16(+1.21%) |
Nov 20, 2017 | 13.04 | 13.28 | 12.95 | 13.11 | 4,707,266 | +0.12(+0.90%) |
Nov 17, 2017 | 12.64 | 13.02 | 12.53 | 12.99 | 1,044,979 | +0.35(+2.78%) |
Nov 16, 2017 | 12.41 | 12.81 | 12.34 | 12.64 | 1,021,022 | +0.33(+2.65%) |
Nov 15, 2017 | 12.44 | 12.50 | 12.26 | 12.31 | 904,216 | -0.19(-1.54%) |
Nov 14, 2017 | 12.52 | 12.61 | 12.37 | 12.50 | 789,466 | -0.04(-0.33%) |
Nov 13, 2017 | 12.66 | 12.81 | 12.53 | 12.55 | 1,552,762 | -0.23(-1.77%) |
Nov 10, 2017 | 12.74 | 13.01 | 12.61 | 12.77 | 913,610 | +0.07(+0.53%) |
Nov 09, 2017 | 12.69 | 12.89 | 12.49 | 12.71 | 773,595 | -0.04(-0.33%) |
Nov 08, 2017 | 12.60 | 12.77 | 12.54 | 12.75 | 859,717 | +0.08(+0.60%) |
Nov 07, 2017 | 12.71 | 12.81 | 12.53 | 12.67 | 1,544,902 | -0.08(-0.66%) |
Nov 06, 2017 | 13.32 | 13.48 | 12.70 | 12.76 | 1,758,640 | -0.54(-4.03%) |
Nov 03, 2017 | 12.71 | 13.36 | 12.67 | 13.29 | 1,993,263 | +0.59(+4.61%) |
Nov 02, 2017 | 12.98 | 13.12 | 11.90 | 12.71 | 3,154,052 | +0.26(+2.09%) |
Nov 01, 2017 | 12.98 | 12.98 | 12.11 | 12.45 | 3,934,066 | -0.44(-3.38%) |
Oct 31, 2017 | 12.79 | 13.07 | 12.75 | 12.88 | 2,512,125 | +0.15(+1.18%) |
Oct 30, 2017 | 12.68 | 13.04 | 12.37 | 12.73 | 2,397,101 | +0.08(+0.60%) |
Oct 27, 2017 | 12.20 | 12.71 | 12.09 | 12.65 | 2,050,972 | +0.45(+3.71%) |
Oct 26, 2017 | 12.42 | 12.45 | 11.84 | 12.20 | 1,815,793 | -0.27(-2.15%) |
Oct 25, 2017 | 12.24 | 12.50 | 12.04 | 12.47 | 933,588 | +0.26(+2.13%) |
Oct 24, 2017 | 12.15 | 12.52 | 12.09 | 12.21 | 1,393,060 | +0.05(+0.41%) |
Oct 23, 2017 | 12.59 | 12.70 | 12.15 | 12.16 | 1,196,182 | -0.42(-3.33%) |
Oct 20, 2017 | 12.66 | 12.66 | 12.29 | 12.58 | 1,514,741 | +0.03(+0.27%) |
Oct 19, 2017 | 12.52 | 12.71 | 12.35 | 12.55 | 2,572,483 | -0.05(-0.40%) |
Oct 18, 2017 | 13.01 | 13.63 | 12.52 | 12.60 | 1,723,182 | -0.30(-2.34%) |
Oct 17, 2017 | 12.90 | 13.15 | 12.77 | 12.90 | 4,144,100 | -0.06(-0.45%) |
Oct 16, 2017 | 13.08 | 13.26 | 12.90 | 12.96 | 1,103,319 | -0.08(-0.64%) |
Oct 13, 2017 | 13.03 | 13.07 | 12.77 | 13.04 | 1,112,123 | -0.04(-0.32%) |
Oct 12, 2017 | 13.25 | 13.38 | 13.07 | 13.08 | 1,319,946 | -0.28(-2.07%) |
Oct 11, 2017 | 13.37 | 13.58 | 13.25 | 13.36 | 1,097,736 | +0.03(+0.19%) |
Oct 10, 2017 | 13.97 | 13.99 | 13.30 | 13.33 | 1,582,212 | -0.60(-4.33%) |
Oct 09, 2017 | 14.56 | 14.66 | 13.87 | 13.94 | 1,067,430 | -0.64(-4.42%) |
Oct 06, 2017 | 14.28 | 14.67 | 14.24 | 14.58 | 1,192,834 | +0.17(+1.16%) |
Oct 05, 2017 | 14.11 | 14.79 | 13.99 | 14.41 | 2,978,119 | +0.56(+4.05%) |
Oct 04, 2017 | 13.56 | 13.89 | 13.29 | 13.85 | 728,717 | +0.22(+1.60%) |
Oct 03, 2017 | 13.74 | 13.82 | 13.37 | 13.63 | 1,173,667 | -0.07(-0.49%) |