Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.66 | 12.66 | 12.66 | 0 | -0.25(-1.97%) | |
Dec 28, 2017 | 12.94 | 13.02 | 12.86 | 12.91 | 1,147,862 | -0.05(-0.38%) |
Dec 27, 2017 | 13.21 | 13.21 | 12.93 | 12.96 | 903,552 | -0.24(-1.78%) |
Dec 26, 2017 | 13.58 | 13.65 | 13.17 | 13.20 | 1,630,845 | -0.41(-3.03%) |
Dec 22, 2017 | 13.59 | 13.62 | 13.47 | 13.61 | 791,514 | +0.02(+0.14%) |
Dec 21, 2017 | 13.42 | 13.68 | 13.41 | 13.59 | 672,692 | +0.12(+0.87%) |
Dec 20, 2017 | 13.42 | 13.54 | 13.31 | 13.47 | 1,230,620 | +0.06(+0.44%) |
Dec 19, 2017 | 13.66 | 13.68 | 13.39 | 13.41 | 3,173,626 | -0.21(-1.51%) |
Dec 18, 2017 | 13.42 | 13.68 | 13.42 | 13.62 | 1,795,672 | +0.25(+1.83%) |
Dec 15, 2017 | 13.48 | 13.48 | 13.27 | 13.37 | 1,505,487 | -0.02(-0.15%) |
Dec 14, 2017 | 13.28 | 13.44 | 13.24 | 13.39 | 6,794,506 | +0.14(+1.04%) |
Dec 13, 2017 | 13.21 | 13.38 | 13.13 | 13.25 | 1,270,561 | +0.02(+0.15%) |
Dec 12, 2017 | 13.19 | 13.31 | 12.99 | 13.24 | 1,615,254 | +0.00(+0.00%) |
Dec 11, 2017 | 12.96 | 13.27 | 12.92 | 13.24 | 2,131,851 | +0.28(+2.20%) |
Dec 08, 2017 | 12.87 | 12.96 | 12.55 | 12.95 | 1,734,066 | +0.20(+1.54%) |
Dec 07, 2017 | 12.60 | 12.82 | 12.54 | 12.75 | 2,320,706 | +0.10(+0.77%) |
Dec 06, 2017 | 12.69 | 12.98 | 12.64 | 12.66 | 1,110,851 | -0.32(-2.49%) |
Dec 05, 2017 | 12.96 | 13.07 | 12.88 | 12.98 | 1,280,587 | -0.02(-0.15%) |
Dec 04, 2017 | 13.42 | 13.62 | 13.00 | 13.00 | 849,965 | -0.38(-2.86%) |
Dec 01, 2017 | 13.24 | 13.40 | 12.68 | 13.38 | 3,284,384 | +0.21(+1.56%) |
Nov 30, 2017 | 13.03 | 13.34 | 12.75 | 13.18 | 3,398,167 | +0.19(+1.43%) |
Nov 29, 2017 | 13.28 | 13.31 | 12.94 | 12.99 | 1,518,526 | -0.29(-2.21%) |
Nov 28, 2017 | 13.48 | 13.52 | 13.27 | 13.28 | 1,521,678 | -0.22(-1.60%) |
Nov 27, 2017 | 13.61 | 13.66 | 13.49 | 13.50 | 1,291,237 | -0.18(-1.29%) |
Nov 24, 2017 | 13.77 | 13.85 | 13.60 | 13.68 | 218,951 | -0.12(-0.85%) |
Nov 22, 2017 | 13.88 | 13.94 | 13.63 | 13.79 | 844,097 | -0.07(-0.49%) |
Nov 21, 2017 | 14.04 | 14.07 | 13.62 | 13.86 | 1,928,344 | -0.16(-1.12%) |
Nov 20, 2017 | 13.93 | 14.05 | 13.77 | 14.02 | 610,722 | +0.02(+0.14%) |
Nov 17, 2017 | 14.15 | 14.15 | 13.89 | 14.00 | 1,310,314 | -0.31(-2.19%) |
Nov 16, 2017 | 14.28 | 14.40 | 14.15 | 14.31 | 1,315,846 | +0.08(+0.55%) |
Nov 15, 2017 | 14.06 | 14.41 | 13.93 | 14.24 | 873,890 | +0.15(+1.04%) |
Nov 14, 2017 | 14.02 | 14.18 | 13.82 | 14.09 | 2,242,944 | +0.07(+0.49%) |
Nov 13, 2017 | 14.28 | 14.29 | 13.98 | 14.02 | 925,989 | -0.25(-1.72%) |
Nov 10, 2017 | 14.23 | 14.48 | 14.21 | 14.26 | 900,074 | -0.03(-0.21%) |
Nov 09, 2017 | 14.16 | 14.40 | 14.16 | 14.29 | 981,905 | +0.06(+0.41%) |
Nov 08, 2017 | 14.32 | 14.35 | 14.16 | 14.24 | 1,316,159 | -0.06(-0.41%) |
Nov 07, 2017 | 14.17 | 14.30 | 14.00 | 14.29 | 1,465,374 | +0.15(+1.03%) |
Nov 06, 2017 | 13.82 | 14.16 | 13.66 | 14.15 | 1,328,500 | +0.34(+2.47%) |
Nov 03, 2017 | 13.79 | 13.90 | 13.73 | 13.81 | 739,723 | +0.02(+0.14%) |
Nov 02, 2017 | 13.73 | 13.85 | 13.54 | 13.79 | 1,275,156 | -0.02(-0.14%) |
Nov 01, 2017 | 13.74 | 13.86 | 13.57 | 13.81 | 1,409,635 | +0.16(+1.14%) |
Oct 31, 2017 | 13.76 | 13.81 | 13.60 | 13.65 | 1,432,145 | -0.18(-1.27%) |
Oct 30, 2017 | 13.19 | 14.23 | 13.05 | 13.83 | 1,785,834 | +0.29(+2.16%) |
Oct 27, 2017 | 13.89 | 14.01 | 13.51 | 13.53 | 2,482,336 | -0.35(-2.52%) |
Oct 26, 2017 | 13.88 | 14.06 | 13.72 | 13.88 | 877,669 | -0.01(-0.07%) |
Oct 25, 2017 | 14.35 | 14.43 | 13.84 | 13.89 | 857,419 | -0.46(-3.19%) |
Oct 24, 2017 | 14.28 | 14.46 | 14.23 | 14.35 | 979,193 | +0.07(+0.48%) |
Oct 23, 2017 | 14.31 | 14.44 | 14.15 | 14.28 | 1,879,149 | +0.00(+0.00%) |
Oct 20, 2017 | 14.25 | 14.38 | 14.13 | 14.28 | 1,093,575 | +0.05(+0.34%) |
Oct 19, 2017 | 13.95 | 14.25 | 13.91 | 14.24 | 1,034,829 | +0.19(+1.32%) |
Oct 18, 2017 | 14.26 | 14.30 | 13.88 | 14.05 | 2,100,352 | -0.25(-1.77%) |
Oct 17, 2017 | 14.44 | 14.49 | 14.23 | 14.30 | 986,940 | -0.19(-1.34%) |
Oct 16, 2017 | 14.60 | 14.67 | 14.43 | 14.50 | 814,471 | -0.06(-0.40%) |
Oct 13, 2017 | 14.73 | 14.77 | 14.53 | 14.56 | 1,356,446 | -0.15(-0.99%) |
Oct 12, 2017 | 14.57 | 14.73 | 14.51 | 14.70 | 511,227 | +0.05(+0.33%) |
Oct 11, 2017 | 14.52 | 14.68 | 14.44 | 14.65 | 1,417,617 | +0.18(+1.21%) |
Oct 10, 2017 | 14.67 | 14.67 | 14.42 | 14.48 | 973,395 | -0.09(-0.60%) |
Oct 09, 2017 | 14.66 | 14.72 | 14.51 | 14.57 | 739,636 | -0.10(-0.66%) |
Oct 06, 2017 | 14.73 | 14.80 | 14.64 | 14.66 | 764,117 | -0.16(-1.05%) |
Oct 05, 2017 | 14.71 | 14.84 | 14.71 | 14.82 | 3,652,479 | +0.11(+0.73%) |
Oct 04, 2017 | 14.63 | 14.73 | 14.53 | 14.71 | 1,326,068 | +0.06(+0.40%) |
Oct 03, 2017 | 14.63 | 14.76 | 14.52 | 14.65 | 1,104,850 | +0.07(+0.47%) |