Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.58 | 13.58 | 13.58 | 0 | -0.09(-0.66%) | |
Dec 28, 2017 | 13.82 | 13.89 | 13.57 | 13.67 | 280,747 | -0.11(-0.80%) |
Dec 27, 2017 | 13.92 | 14.08 | 13.77 | 13.78 | 100,746 | -0.22(-1.57%) |
Dec 26, 2017 | 13.73 | 14.11 | 13.73 | 14.00 | 89,504 | +0.22(+1.60%) |
Dec 22, 2017 | 14.00 | 14.02 | 13.69 | 13.78 | 166,342 | -0.23(-1.64%) |
Dec 21, 2017 | 14.20 | 14.33 | 14.00 | 14.01 | 181,105 | -0.16(-1.13%) |
Dec 20, 2017 | 14.07 | 14.23 | 13.99 | 14.17 | 202,738 | +0.12(+0.85%) |
Dec 19, 2017 | 14.00 | 14.31 | 14.00 | 14.05 | 228,978 | +0.02(+0.14%) |
Dec 18, 2017 | 14.32 | 14.45 | 13.99 | 14.03 | 417,197 | -0.21(-1.47%) |
Dec 15, 2017 | 13.74 | 14.27 | 13.74 | 14.24 | 1,490,413 | +0.53(+3.87%) |
Dec 14, 2017 | 13.82 | 13.95 | 13.64 | 13.71 | 314,791 | -0.12(-0.87%) |
Dec 13, 2017 | 13.70 | 13.91 | 13.70 | 13.83 | 223,212 | +0.16(+1.17%) |
Dec 12, 2017 | 13.88 | 14.02 | 13.66 | 13.67 | 321,009 | -0.17(-1.23%) |
Dec 11, 2017 | 13.84 | 13.93 | 13.78 | 13.84 | 156,792 | -0.02(-0.14%) |
Dec 08, 2017 | 13.95 | 14.10 | 13.81 | 13.86 | 115,611 | -0.05(-0.36%) |
Dec 07, 2017 | 13.76 | 14.13 | 13.76 | 13.91 | 153,574 | +0.13(+0.94%) |
Dec 06, 2017 | 14.00 | 14.04 | 13.75 | 13.78 | 178,910 | -0.20(-1.43%) |
Dec 05, 2017 | 14.42 | 14.42 | 13.97 | 13.98 | 200,989 | -0.40(-2.78%) |
Dec 04, 2017 | 14.33 | 14.66 | 14.33 | 14.38 | 176,105 | +0.13(+0.91%) |
Dec 01, 2017 | 14.44 | 14.44 | 13.95 | 14.25 | 274,752 | -0.18(-1.25%) |
Nov 30, 2017 | 14.36 | 14.46 | 14.23 | 14.43 | 324,936 | +0.13(+0.91%) |
Nov 29, 2017 | 14.36 | 14.59 | 14.27 | 14.30 | 192,806 | -0.07(-0.49%) |
Nov 28, 2017 | 14.39 | 14.55 | 14.09 | 14.37 | 486,301 | +0.00(+0.00%) |
Nov 27, 2017 | 14.52 | 14.66 | 14.26 | 14.37 | 178,752 | -0.16(-1.10%) |
Nov 24, 2017 | 14.44 | 14.63 | 14.13 | 14.53 | 106,058 | +0.06(+0.41%) |
Nov 22, 2017 | 14.37 | 14.56 | 14.37 | 14.47 | 204,420 | +0.15(+1.05%) |
Nov 21, 2017 | 14.19 | 14.38 | 14.04 | 14.32 | 441,557 | +0.17(+1.20%) |
Nov 20, 2017 | 13.62 | 14.17 | 13.57 | 14.15 | 374,895 | +0.49(+3.59%) |
Nov 17, 2017 | 13.78 | 13.88 | 13.57 | 13.66 | 271,542 | -0.12(-0.87%) |
Nov 16, 2017 | 13.25 | 13.80 | 13.25 | 13.78 | 254,105 | +0.56(+4.24%) |
Nov 15, 2017 | 13.24 | 13.43 | 13.15 | 13.22 | 527,834 | -0.08(-0.60%) |
Nov 14, 2017 | 13.57 | 12.61 | 13.30 | 800,967 | -0.23(-1.70%) | |
Nov 13, 2017 | 12.98 | 13.58 | 12.94 | 13.53 | 551,346 | +0.49(+3.76%) |
Nov 10, 2017 | 13.22 | 13.29 | 12.90 | 13.04 | 324,038 | -0.24(-1.81%) |
Nov 09, 2017 | 13.02 | 13.40 | 12.95 | 13.28 | 416,080 | +0.18(+1.37%) |
Nov 08, 2017 | 13.10 | 13.27 | 12.99 | 13.10 | 553,418 | -0.02(-0.15%) |
Nov 07, 2017 | 13.21 | 13.24 | 12.99 | 13.12 | 278,318 | -0.07(-0.53%) |
Nov 06, 2017 | 13.31 | 13.39 | 13.08 | 13.19 | 212,297 | -0.16(-1.20%) |
Nov 03, 2017 | 13.27 | 13.57 | 13.27 | 13.35 | 228,957 | +0.11(+0.83%) |
Nov 02, 2017 | 13.47 | 13.11 | 13.24 | 399,308 | -0.11(-0.82%) | |
Nov 01, 2017 | 14.16 | 14.16 | 13.16 | 13.35 | 584,982 | -0.72(-5.12%) |
Oct 31, 2017 | 14.18 | 14.39 | 13.96 | 14.07 | 493,982 | -0.12(-0.85%) |
Oct 30, 2017 | 14.24 | 14.35 | 13.88 | 14.19 | 576,195 | -0.13(-0.91%) |
Oct 27, 2017 | 14.15 | 14.45 | 13.95 | 14.32 | 580,599 | +0.11(+0.77%) |
Oct 26, 2017 | 16.07 | 16.07 | 13.76 | 14.21 | 1,069,222 | -1.40(-8.97%) |
Oct 25, 2017 | 15.60 | 15.70 | 15.32 | 15.61 | 229,200 | -0.01(-0.06%) |
Oct 24, 2017 | 15.87 | 15.87 | 15.41 | 15.62 | 125,569 | -0.23(-1.45%) |
Oct 23, 2017 | 15.75 | 16.00 | 15.72 | 15.85 | 232,475 | +0.11(+0.70%) |
Oct 20, 2017 | 15.57 | 15.96 | 15.39 | 15.74 | 209,744 | +0.30(+1.94%) |
Oct 19, 2017 | 15.59 | 15.62 | 15.23 | 15.44 | 144,057 | -0.18(-1.15%) |
Oct 18, 2017 | 16.08 | 16.11 | 15.60 | 15.62 | 188,730 | -0.45(-2.80%) |
Oct 17, 2017 | 15.45 | 16.18 | 15.41 | 16.07 | 267,825 | +0.58(+3.74%) |
Oct 16, 2017 | 15.54 | 15.70 | 15.37 | 15.49 | 121,777 | -0.04(-0.26%) |
Oct 13, 2017 | 15.59 | 15.60 | 15.43 | 15.53 | 173,526 | -0.06(-0.38%) |
Oct 12, 2017 | 15.39 | 15.66 | 15.31 | 15.59 | 179,289 | +0.20(+1.30%) |
Oct 11, 2017 | 15.53 | 15.59 | 15.31 | 15.39 | 214,057 | -0.16(-1.03%) |
Oct 10, 2017 | 15.45 | 15.61 | 15.39 | 15.55 | 235,146 | +0.16(+1.04%) |
Oct 09, 2017 | 15.59 | 15.70 | 15.31 | 15.39 | 151,498 | -0.18(-1.16%) |
Oct 06, 2017 | 15.64 | 15.67 | 15.51 | 15.57 | 117,723 | -0.07(-0.45%) |
Oct 05, 2017 | 15.64 | 15.73 | 15.56 | 15.64 | 146,404 | +0.04(+0.26%) |
Oct 04, 2017 | 15.66 | 15.79 | 15.57 | 15.60 | 149,217 | -0.04(-0.26%) |
Oct 03, 2017 | 15.99 | 16.05 | 15.43 | 15.64 | 340,799 | -0.36(-2.25%) |