Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.13(-0.82%) | |
Dec 28, 2017 | 15.58 | 15.67 | 15.41 | 15.64 | 9,031,665 | +0.05(+0.35%) |
Dec 27, 2017 | 15.74 | 15.78 | 15.51 | 15.58 | 8,196,141 | -0.23(-1.45%) |
Dec 26, 2017 | 15.61 | 15.89 | 15.54 | 15.81 | 10,211,863 | +0.33(+2.13%) |
Dec 22, 2017 | 15.56 | 15.78 | 15.47 | 15.48 | 10,240,264 | -0.14(-0.88%) |
Dec 21, 2017 | 14.96 | 15.67 | 14.91 | 15.62 | 17,007,536 | +0.67(+4.47%) |
Dec 20, 2017 | 14.77 | 14.99 | 14.49 | 14.95 | 15,108,849 | +0.27(+1.87%) |
Dec 19, 2017 | 14.18 | 14.69 | 14.05 | 14.68 | 15,831,400 | +0.54(+3.82%) |
Dec 18, 2017 | 13.83 | 14.17 | 13.72 | 14.14 | 15,143,624 | +0.38(+2.80%) |
Dec 15, 2017 | 13.99 | 14.06 | 13.72 | 13.75 | 18,131,054 | -0.10(-0.73%) |
Dec 14, 2017 | 13.83 | 14.09 | 13.81 | 13.85 | 10,033,217 | -0.07(-0.53%) |
Dec 13, 2017 | 13.92 | 14.13 | 13.84 | 13.93 | 16,104,690 | +0.02(+0.13%) |
Dec 12, 2017 | 13.91 | 14.01 | 13.65 | 13.91 | 11,994,736 | +0.03(+0.20%) |
Dec 11, 2017 | 13.87 | 14.04 | 13.78 | 13.88 | 11,236,256 | +0.00(+0.00%) |
Dec 08, 2017 | 13.64 | 13.91 | 13.52 | 13.88 | 9,213,994 | +0.38(+2.78%) |
Dec 07, 2017 | 13.25 | 13.55 | 13.17 | 13.50 | 8,689,816 | +0.27(+2.01%) |
Dec 06, 2017 | 13.63 | 13.17 | 13.24 | 11,739,638 | -0.39(-2.89%) | |
Dec 05, 2017 | 13.89 | 13.95 | 13.57 | 13.63 | 15,366,705 | -0.02(-0.13%) |
Dec 04, 2017 | 13.72 | 14.18 | 13.61 | 13.65 | 14,338,705 | -0.16(-1.19%) |
Dec 01, 2017 | 13.74 | 13.96 | 13.61 | 13.82 | 19,890,688 | +0.22(+1.62%) |
Nov 30, 2017 | 13.71 | 14.00 | 13.43 | 13.60 | 20,376,998 | +0.08(+0.61%) |
Nov 29, 2017 | 13.28 | 13.55 | 13.25 | 13.51 | 10,977,564 | +0.17(+1.31%) |
Nov 28, 2017 | 13.31 | 13.41 | 13.23 | 13.34 | 12,019,282 | +0.07(+0.55%) |
Nov 27, 2017 | 13.71 | 13.25 | 13.27 | 12,787,999 | -0.60(-4.30%) | |
Nov 24, 2017 | 13.69 | 14.01 | 13.68 | 13.86 | 7,415,812 | +0.23(+1.68%) |
Nov 22, 2017 | 13.49 | 13.72 | 13.44 | 13.63 | 22,116,608 | +0.33(+2.48%) |
Nov 21, 2017 | 13.31 | 13.45 | 13.16 | 13.30 | 12,757,733 | +0.05(+0.35%) |
Nov 20, 2017 | 13.61 | 13.62 | 13.22 | 13.26 | 15,384,204 | -0.53(-3.85%) |
Nov 17, 2017 | 13.48 | 13.92 | 13.47 | 13.79 | 11,730,478 | +0.49(+3.65%) |
Nov 16, 2017 | 13.52 | 13.59 | 13.28 | 13.30 | 15,036,970 | -0.25(-1.83%) |
Nov 15, 2017 | 13.41 | 13.66 | 13.28 | 13.55 | 14,579,960 | -0.05(-0.34%) |
Nov 14, 2017 | 14.05 | 14.06 | 13.59 | 13.60 | 16,067,402 | -0.60(-4.26%) |
Nov 13, 2017 | 14.26 | 14.35 | 14.14 | 14.20 | 9,967,328 | -0.06(-0.45%) |
Nov 10, 2017 | 14.23 | 14.39 | 14.07 | 14.26 | 12,535,190 | -0.15(-1.01%) |
Nov 09, 2017 | 14.33 | 14.52 | 14.25 | 14.41 | 14,507,525 | +0.03(+0.19%) |
Nov 08, 2017 | 14.72 | 14.72 | 14.30 | 14.38 | 19,902,738 | -0.37(-2.54%) |
Nov 07, 2017 | 14.84 | 15.15 | 14.72 | 14.76 | 19,469,542 | -0.16(-1.04%) |
Nov 06, 2017 | 14.37 | 14.93 | 14.31 | 14.91 | 25,931,682 | +0.68(+4.81%) |
Nov 03, 2017 | 14.16 | 14.32 | 13.94 | 14.23 | 19,192,250 | +0.13(+0.91%) |
Nov 02, 2017 | 13.46 | 14.19 | 13.43 | 14.10 | 24,647,836 | +0.52(+3.83%) |
Nov 01, 2017 | 13.12 | 13.60 | 13.10 | 13.58 | 18,707,438 | +0.59(+4.57%) |
Oct 31, 2017 | 12.89 | 13.10 | 12.77 | 12.99 | 15,199,033 | +0.05(+0.42%) |
Oct 30, 2017 | 12.68 | 13.00 | 12.64 | 12.93 | 20,619,260 | +0.32(+2.53%) |
Oct 27, 2017 | 12.27 | 12.61 | 12.23 | 12.61 | 9,918,532 | +0.23(+1.84%) |
Oct 26, 2017 | 12.35 | 12.43 | 12.13 | 12.38 | 12,144,588 | +0.07(+0.59%) |
Oct 25, 2017 | 12.44 | 12.57 | 12.18 | 12.31 | 12,308,883 | -0.21(-1.68%) |
Oct 24, 2017 | 12.55 | 12.66 | 12.46 | 12.52 | 13,293,617 | +0.07(+0.59%) |
Oct 23, 2017 | 12.71 | 12.76 | 12.44 | 12.45 | 9,516,200 | -0.27(-2.15%) |
Oct 20, 2017 | 12.59 | 12.74 | 12.55 | 12.72 | 8,188,209 | +0.17(+1.38%) |
Oct 19, 2017 | 12.50 | 12.68 | 12.46 | 12.55 | 8,040,518 | -0.03(-0.22%) |
Oct 18, 2017 | 12.72 | 12.91 | 12.55 | 12.58 | 10,812,870 | -0.17(-1.36%) |
Oct 17, 2017 | 12.65 | 12.76 | 12.47 | 12.75 | 10,095,036 | +0.10(+0.79%) |
Oct 16, 2017 | 12.65 | 12.89 | 12.58 | 12.65 | 12,456,106 | +0.09(+0.73%) |
Oct 13, 2017 | 12.58 | 12.74 | 12.54 | 12.56 | 12,464,413 | +0.12(+0.95%) |
Oct 12, 2017 | 12.34 | 12.50 | 12.30 | 12.44 | 7,521,846 | -0.05(-0.44%) |
Oct 11, 2017 | 12.47 | 12.54 | 12.27 | 12.49 | 8,461,338 | +0.05(+0.44%) |
Oct 10, 2017 | 12.55 | 12.64 | 12.41 | 12.44 | 10,854,240 | +0.04(+0.30%) |
Oct 09, 2017 | 12.42 | 12.49 | 12.29 | 12.40 | 7,607,945 | +0.03(+0.22%) |
Oct 06, 2017 | 12.45 | 12.64 | 12.29 | 12.37 | 8,523,752 | -0.30(-2.38%) |
Oct 05, 2017 | 12.70 | 12.86 | 12.61 | 12.68 | 12,144,353 | -0.02(-0.14%) |
Oct 04, 2017 | 12.59 | 12.93 | 12.58 | 12.69 | 15,682,951 | +0.13(+1.02%) |
Oct 03, 2017 | 12.38 | 12.57 | 12.34 | 12.57 | 10,661,196 | +0.16(+1.25%) |