Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.14 | 14.14 | 14.14 | 0 | +0.10(+0.74%) | |
Dec 28, 2017 | 14.03 | 14.11 | 13.95 | 14.04 | 362,580 | +0.05(+0.34%) |
Dec 27, 2017 | 13.95 | 14.06 | 13.94 | 13.99 | 259,606 | +0.04(+0.28%) |
Dec 26, 2017 | 13.86 | 14.02 | 13.83 | 13.95 | 157,117 | +0.05(+0.34%) |
Dec 22, 2017 | 13.92 | 13.97 | 13.84 | 13.90 | 220,131 | -0.02(-0.11%) |
Dec 21, 2017 | 13.86 | 13.97 | 13.83 | 13.92 | 300,831 | +0.09(+0.63%) |
Dec 20, 2017 | 14.01 | 14.09 | 13.83 | 13.83 | 322,053 | -0.10(-0.74%) |
Dec 19, 2017 | 14.31 | 14.37 | 13.93 | 13.94 | 609,626 | -0.41(-2.88%) |
Dec 18, 2017 | 14.19 | 14.52 | 14.19 | 14.35 | 409,256 | +0.13(+0.89%) |
Dec 15, 2017 | 14.19 | 14.26 | 14.13 | 14.22 | 870,087 | +0.06(+0.39%) |
Dec 14, 2017 | 14.29 | 14.29 | 14.13 | 14.17 | 242,413 | -0.10(-0.67%) |
Dec 13, 2017 | 14.17 | 14.29 | 14.17 | 14.26 | 371,177 | +0.06(+0.45%) |
Dec 12, 2017 | 14.28 | 14.37 | 14.17 | 14.20 | 435,519 | -0.08(-0.56%) |
Dec 11, 2017 | 14.35 | 14.37 | 14.23 | 14.28 | 335,081 | -0.05(-0.33%) |
Dec 08, 2017 | 14.25 | 14.35 | 14.13 | 14.33 | 473,489 | +0.00(+0.00%) |
Dec 07, 2017 | 14.12 | 14.22 | 14.02 | 598,457 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.04 | 14.12 | 13.90 | 14.03 | 609,087 | +0.02(+0.17%) |
Dec 05, 2017 | 14.44 | 14.50 | 13.89 | 14.01 | 501,468 | -0.45(-3.08%) |
Dec 04, 2017 | 14.44 | 14.56 | 14.39 | 14.45 | 616,425 | +0.16(+1.11%) |
Dec 01, 2017 | 14.20 | 14.29 | 14.09 | 14.29 | 418,734 | +0.10(+0.73%) |
Nov 30, 2017 | 14.12 | 14.33 | 13.96 | 14.19 | 722,507 | +0.11(+0.79%) |
Nov 29, 2017 | 14.06 | 14.17 | 14.01 | 14.08 | 492,057 | +0.02(+0.11%) |
Nov 28, 2017 | 14.16 | 14.25 | 14.00 | 14.06 | 1,025,132 | -0.09(-0.62%) |
Nov 27, 2017 | 14.10 | 14.19 | 14.07 | 14.15 | 361,930 | +0.09(+0.62%) |
Nov 24, 2017 | 14.08 | 14.12 | 14.03 | 14.06 | 129,699 | +0.04(+0.28%) |
Nov 22, 2017 | 14.02 | 14.11 | 13.99 | 14.02 | 264,330 | -0.02(-0.11%) |
Nov 21, 2017 | 13.93 | 14.07 | 13.87 | 14.04 | 581,035 | +0.17(+1.20%) |
Nov 20, 2017 | 13.79 | 13.89 | 13.76 | 13.87 | 432,253 | +0.10(+0.75%) |
Nov 17, 2017 | 13.68 | 13.85 | 13.68 | 13.77 | 419,767 | +0.02(+0.17%) |
Nov 16, 2017 | 13.56 | 13.81 | 13.43 | 13.75 | 587,707 | +0.18(+1.35%) |
Nov 15, 2017 | 13.75 | 13.80 | 13.56 | 13.56 | 384,667 | -0.25(-1.84%) |
Nov 14, 2017 | 13.69 | 13.86 | 13.69 | 13.82 | 368,233 | +0.20(+1.46%) |
Nov 13, 2017 | 13.51 | 13.71 | 13.49 | 13.62 | 378,166 | +0.09(+0.64%) |
Nov 10, 2017 | 13.49 | 13.66 | 13.44 | 13.53 | 460,015 | -0.03(-0.23%) |
Nov 09, 2017 | 13.57 | 13.68 | 13.52 | 13.56 | 272,872 | -0.07(-0.52%) |
Nov 08, 2017 | 13.56 | 13.67 | 13.53 | 13.63 | 245,504 | +0.02(+0.17%) |
Nov 07, 2017 | 13.62 | 13.73 | 13.56 | 13.61 | 238,578 | +0.00(+0.00%) |
Nov 06, 2017 | 13.58 | 13.68 | 13.53 | 13.61 | 258,712 | +0.06(+0.46%) |
Nov 03, 2017 | 13.62 | 13.69 | 13.50 | 13.55 | 312,758 | -0.07(-0.52%) |
Nov 02, 2017 | 13.51 | 13.69 | 13.48 | 13.62 | 294,920 | +0.16(+1.17%) |
Nov 01, 2017 | 13.43 | 13.64 | 13.38 | 13.46 | 286,270 | +0.05(+0.41%) |
Oct 31, 2017 | 13.35 | 13.44 | 13.26 | 13.41 | 396,363 | +0.07(+0.53%) |
Oct 30, 2017 | 13.41 | 13.45 | 13.26 | 13.34 | 388,829 | -0.06(-0.47%) |
Oct 27, 2017 | 13.28 | 13.48 | 13.25 | 13.40 | 324,254 | +0.12(+0.89%) |
Oct 26, 2017 | 13.30 | 13.30 | 13.17 | 13.28 | 423,000 | +0.02(+0.12%) |
Oct 25, 2017 | 13.28 | 13.31 | 13.17 | 13.26 | 323,279 | +0.00(+0.00%) |
Oct 24, 2017 | 13.30 | 13.36 | 13.22 | 13.26 | 649,339 | -0.06(-0.41%) |
Oct 23, 2017 | 13.32 | 13.36 | 13.19 | 13.32 | 601,523 | +0.01(+0.06%) |
Oct 20, 2017 | 13.36 | 13.36 | 13.23 | 13.31 | 332,945 | +0.01(+0.06%) |
Oct 19, 2017 | 13.14 | 13.34 | 13.14 | 13.30 | 432,955 | +0.09(+0.66%) |
Oct 18, 2017 | 13.23 | 13.27 | 13.19 | 13.22 | 372,810 | -0.01(-0.06%) |
Oct 17, 2017 | 13.16 | 13.23 | 13.11 | 13.23 | 426,099 | +0.02(+0.12%) |
Oct 16, 2017 | 13.26 | 13.27 | 13.15 | 13.21 | 313,099 | -0.09(-0.65%) |
Oct 13, 2017 | 13.19 | 13.32 | 13.16 | 13.30 | 328,038 | +0.12(+0.90%) |
Oct 12, 2017 | 13.10 | 13.24 | 13.09 | 13.18 | 251,258 | +0.08(+0.60%) |
Oct 11, 2017 | 13.06 | 13.12 | 13.04 | 13.10 | 412,667 | +0.02(+0.18%) |
Oct 10, 2017 | 12.98 | 13.09 | 12.96 | 13.08 | 359,293 | +0.09(+0.73%) |
Oct 09, 2017 | 12.93 | 13.05 | 12.93 | 12.98 | 273,363 | +0.01(+0.06%) |
Oct 06, 2017 | 12.96 | 12.97 | 12.82 | 12.97 | 203,561 | +0.00(+0.00%) |
Oct 05, 2017 | 12.98 | 13.08 | 12.93 | 12.97 | 308,949 | +0.02(+0.12%) |
Oct 04, 2017 | 12.98 | 12.98 | 12.86 | 12.96 | 213,746 | +0.00(+0.00%) |
Oct 03, 2017 | 12.98 | 12.98 | 12.92 | 12.96 | 474,519 | +0.06(+0.49%) |