Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.38 | 14.38 | 14.38 | 0 | -0.16(-1.10%) | |
Dec 28, 2017 | 14.72 | 14.72 | 14.37 | 14.54 | 256,659 | -0.17(-1.16%) |
Dec 27, 2017 | 14.83 | 14.95 | 14.64 | 14.71 | 238,244 | -0.13(-0.88%) |
Dec 26, 2017 | 15.02 | 15.03 | 14.75 | 14.84 | 236,343 | -0.20(-1.33%) |
Dec 22, 2017 | 14.41 | 15.09 | 14.41 | 15.04 | 408,061 | +0.39(+2.66%) |
Dec 21, 2017 | 14.64 | 14.70 | 14.32 | 14.65 | 290,563 | +0.08(+0.55%) |
Dec 20, 2017 | 14.72 | 14.75 | 14.52 | 14.57 | 271,165 | -0.02(-0.14%) |
Dec 19, 2017 | 14.63 | 14.79 | 14.42 | 14.59 | 526,549 | +0.09(+0.62%) |
Dec 18, 2017 | 14.28 | 14.51 | 14.18 | 14.50 | 359,068 | +0.36(+2.55%) |
Dec 15, 2017 | 13.95 | 14.28 | 13.89 | 14.14 | 614,720 | +0.22(+1.58%) |
Dec 14, 2017 | 14.71 | 14.71 | 13.77 | 13.92 | 438,256 | -0.78(-5.31%) |
Dec 13, 2017 | 14.42 | 14.72 | 14.31 | 14.70 | 678,059 | +0.30(+2.08%) |
Dec 12, 2017 | 14.00 | 14.41 | 13.91 | 14.40 | 448,401 | +0.35(+2.49%) |
Dec 11, 2017 | 14.20 | 14.25 | 13.99 | 14.05 | 545,960 | -0.19(-1.33%) |
Dec 08, 2017 | 14.10 | 14.25 | 13.84 | 14.24 | 577,052 | +0.29(+2.08%) |
Dec 07, 2017 | 13.17 | 14.15 | 13.15 | 13.95 | 981,050 | +0.64(+4.81%) |
Dec 06, 2017 | 12.83 | 13.33 | 12.62 | 13.31 | 829,867 | +0.40(+3.10%) |
Dec 05, 2017 | 12.98 | 13.04 | 12.76 | 12.91 | 507,186 | -0.06(-0.46%) |
Dec 04, 2017 | 12.78 | 12.90 | 12.60 | 12.97 | 946,916 | +0.55(+4.43%) |
Dec 01, 2017 | 12.37 | 12.57 | 12.16 | 12.42 | 1,142,272 | +0.10(+0.81%) |
Nov 30, 2017 | 12.12 | 12.63 | 12.12 | 12.32 | 1,036,307 | +0.20(+1.65%) |
Nov 29, 2017 | 11.80 | 12.41 | 11.76 | 12.12 | 880,965 | +0.39(+3.32%) |
Nov 28, 2017 | 11.51 | 11.74 | 11.43 | 11.73 | 544,738 | +0.24(+2.09%) |
Nov 27, 2017 | 11.76 | 11.89 | 11.43 | 11.49 | 658,080 | -0.29(-2.46%) |
Nov 24, 2017 | 11.74 | 12.02 | 11.53 | 11.78 | 313,399 | +0.12(+1.03%) |
Nov 22, 2017 | 11.61 | 11.89 | 11.49 | 11.66 | 410,289 | +0.09(+0.78%) |
Nov 21, 2017 | 11.25 | 11.66 | 11.23 | 11.57 | 656,873 | +0.36(+3.21%) |
Nov 20, 2017 | 10.98 | 11.29 | 10.82 | 11.21 | 520,761 | +0.39(+3.60%) |
Nov 17, 2017 | 11.07 | 11.07 | 10.63 | 10.82 | 1,024,275 | -0.27(-2.39%) |
Nov 16, 2017 | 10.83 | 11.45 | 10.83 | 11.09 | 1,255,582 | +0.32(+2.92%) |
Nov 15, 2017 | 12.17 | 12.28 | 10.74 | 10.77 | 2,087,047 | -1.58(-12.79%) |
Nov 14, 2017 | 12.23 | 12.41 | 12.13 | 12.35 | 344,308 | +0.08(+0.65%) |
Nov 13, 2017 | 12.16 | 12.65 | 12.15 | 12.27 | 780,228 | +0.05(+0.41%) |
Nov 10, 2017 | 12.10 | 12.44 | 12.10 | 12.22 | 708,838 | +0.12(+0.99%) |
Nov 09, 2017 | 12.95 | 13.11 | 12.03 | 12.10 | 1,421,347 | -0.98(-7.49%) |
Nov 08, 2017 | 13.40 | 13.54 | 13.07 | 13.08 | 648,081 | -0.45(-3.33%) |
Nov 07, 2017 | 13.45 | 13.69 | 13.14 | 13.53 | 871,333 | +0.08(+0.59%) |
Nov 06, 2017 | 12.95 | 13.73 | 12.87 | 13.45 | 1,019,231 | +0.51(+3.94%) |
Nov 03, 2017 | 13.00 | 13.75 | 12.79 | 12.94 | 1,186,432 | -0.63(-4.64%) |
Nov 02, 2017 | 13.19 | 13.58 | 12.79 | 13.57 | 768,641 | +0.43(+3.27%) |
Nov 01, 2017 | 13.65 | 13.65 | 12.90 | 13.14 | 498,913 | -0.33(-2.45%) |
Oct 31, 2017 | 13.35 | 13.66 | 13.30 | 13.47 | 441,147 | +0.19(+1.43%) |
Oct 30, 2017 | 13.58 | 13.65 | 13.19 | 13.28 | 366,940 | -0.36(-2.64%) |
Oct 27, 2017 | 13.56 | 13.72 | 13.28 | 13.64 | 605,308 | +0.14(+1.04%) |
Oct 26, 2017 | 12.90 | 13.69 | 12.90 | 13.50 | 715,847 | +0.67(+5.22%) |
Oct 25, 2017 | 13.07 | 13.25 | 12.74 | 12.83 | 335,311 | -0.29(-2.21%) |
Oct 24, 2017 | 13.07 | 13.32 | 12.96 | 13.12 | 450,155 | +0.15(+1.16%) |
Oct 23, 2017 | 13.36 | 13.36 | 12.96 | 12.97 | 698,596 | -0.40(-2.99%) |
Oct 20, 2017 | 13.20 | 13.45 | 13.12 | 13.37 | 1,007,503 | +0.27(+2.06%) |
Oct 19, 2017 | 12.03 | 13.16 | 12.02 | 13.10 | 1,735,174 | +0.63(+5.05%) |
Oct 18, 2017 | 12.19 | 12.55 | 12.15 | 12.47 | 651,884 | +0.37(+3.06%) |
Oct 17, 2017 | 12.28 | 12.36 | 11.99 | 12.10 | 562,160 | -0.14(-1.14%) |
Oct 16, 2017 | 12.69 | 12.78 | 11.99 | 12.24 | 1,100,393 | -0.45(-3.55%) |
Oct 13, 2017 | 13.21 | 13.37 | 12.63 | 12.69 | 818,402 | -0.48(-3.64%) |
Oct 12, 2017 | 13.12 | 13.33 | 12.78 | 13.17 | 486,744 | +0.00(+0.00%) |
Oct 11, 2017 | 13.26 | 13.36 | 13.03 | 13.17 | 612,349 | -0.17(-1.27%) |
Oct 10, 2017 | 13.38 | 13.45 | 13.20 | 13.34 | 289,159 | +0.07(+0.53%) |
Oct 09, 2017 | 13.80 | 13.86 | 13.12 | 13.27 | 704,927 | -0.62(-4.46%) |
Oct 06, 2017 | 13.63 | 13.96 | 13.41 | 13.89 | 294,393 | +0.13(+0.94%) |
Oct 05, 2017 | 13.99 | 13.99 | 13.37 | 13.76 | 731,672 | -0.25(-1.78%) |
Oct 04, 2017 | 14.34 | 14.47 | 13.81 | 14.01 | 1,124,332 | -0.37(-2.57%) |
Oct 03, 2017 | 14.18 | 14.40 | 13.94 | 14.38 | 584,164 | +0.20(+1.41%) |