Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 11.26 | 11.26 | 11.26 | 0 | +0.15(+1.35%) | |
Dec 28, 2017 | 11.26 | 11.32 | 11.06 | 11.11 | 1,212,327 | +0.00(+0.00%) |
Dec 27, 2017 | 11.25 | 11.27 | 11.10 | 11.11 | 1,492,842 | -0.01(-0.09%) |
Dec 26, 2017 | 11.05 | 11.18 | 11.01 | 11.12 | 860,124 | +0.26(+2.39%) |
Dec 22, 2017 | 10.99 | 10.99 | 10.84 | 10.86 | 818,021 | -0.07(-0.64%) |
Dec 21, 2017 | 10.85 | 11.06 | 10.84 | 10.93 | 2,539,085 | +0.12(+1.11%) |
Dec 20, 2017 | 10.89 | 10.91 | 10.80 | 10.81 | 1,217,642 | +0.02(+0.19%) |
Dec 19, 2017 | 10.76 | 10.88 | 10.71 | 10.79 | 1,679,626 | -0.11(-1.01%) |
Dec 18, 2017 | 10.93 | 11.01 | 10.87 | 10.90 | 1,456,324 | +0.04(+0.37%) |
Dec 15, 2017 | 10.93 | 10.97 | 10.80 | 10.86 | 1,780,015 | +0.00(+0.00%) |
Dec 14, 2017 | 10.92 | 11.06 | 10.77 | 10.86 | 1,613,859 | -0.33(-2.95%) |
Dec 13, 2017 | 11.62 | 11.73 | 11.11 | 11.19 | 2,524,410 | -0.15(-1.32%) |
Dec 12, 2017 | 10.97 | 11.42 | 10.91 | 11.34 | 1,858,282 | +0.16(+1.43%) |
Dec 11, 2017 | 11.14 | 11.25 | 11.07 | 11.18 | 1,355,332 | +0.02(+0.18%) |
Dec 08, 2017 | 11.00 | 11.18 | 10.81 | 11.16 | 2,307,136 | +0.26(+2.39%) |
Dec 07, 2017 | 10.71 | 11.04 | 10.64 | 10.90 | 5,492,908 | -0.54(-4.72%) |
Dec 06, 2017 | 11.60 | 11.63 | 11.22 | 11.44 | 2,934,407 | -0.18(-1.55%) |
Dec 05, 2017 | 11.86 | 11.98 | 11.50 | 11.62 | 3,203,493 | -0.23(-1.94%) |
Dec 04, 2017 | 11.79 | 11.95 | 11.78 | 11.85 | 2,871,046 | +0.02(+0.17%) |
Dec 01, 2017 | 11.85 | 12.03 | 11.73 | 11.83 | 2,657,585 | +0.04(+0.34%) |
Nov 30, 2017 | 12.01 | 12.05 | 11.70 | 11.79 | 3,526,082 | -0.36(-2.96%) |
Nov 29, 2017 | 12.38 | 12.38 | 12.10 | 12.15 | 1,880,315 | -0.31(-2.49%) |
Nov 28, 2017 | 12.36 | 12.57 | 12.25 | 12.46 | 1,593,412 | +0.13(+1.05%) |
Nov 27, 2017 | 12.24 | 12.40 | 12.20 | 12.33 | 3,189,368 | -0.30(-2.38%) |
Nov 24, 2017 | 12.65 | 12.71 | 12.59 | 12.63 | 1,003,427 | -0.14(-1.10%) |
Nov 22, 2017 | 12.75 | 12.86 | 12.61 | 12.77 | 1,759,141 | -0.16(-1.24%) |
Nov 21, 2017 | 13.13 | 13.17 | 12.92 | 12.93 | 1,124,171 | -0.19(-1.45%) |
Nov 20, 2017 | 12.95 | 13.21 | 12.93 | 13.12 | 891,562 | +0.11(+0.85%) |
Nov 17, 2017 | 12.86 | 13.08 | 12.85 | 13.01 | 2,186,760 | +0.20(+1.56%) |
Nov 16, 2017 | 12.76 | 12.94 | 12.74 | 12.81 | 1,667,474 | +0.10(+0.79%) |
Nov 15, 2017 | 12.62 | 12.75 | 12.50 | 12.71 | 1,078,445 | +0.02(+0.16%) |
Nov 14, 2017 | 12.89 | 13.10 | 12.63 | 12.69 | 3,401,915 | +0.00(+0.00%) |
Nov 13, 2017 | 12.27 | 12.79 | 12.26 | 12.69 | 2,636,646 | +0.09(+0.71%) |
Nov 10, 2017 | 12.64 | 12.79 | 12.41 | 12.60 | 2,372,327 | -0.57(-4.33%) |
Nov 09, 2017 | 13.02 | 13.29 | 12.84 | 13.17 | 1,018,079 | -0.08(-0.60%) |
Nov 08, 2017 | 13.00 | 13.29 | 12.81 | 13.25 | 1,380,793 | +0.41(+3.19%) |
Nov 07, 2017 | 12.94 | 12.96 | 12.52 | 12.84 | 1,404,547 | -0.21(-1.61%) |
Nov 06, 2017 | 13.01 | 13.14 | 12.91 | 13.05 | 1,017,243 | +0.15(+1.16%) |
Nov 03, 2017 | 13.26 | 13.27 | 12.62 | 12.90 | 1,928,148 | -0.37(-2.79%) |
Nov 02, 2017 | 13.32 | 13.32 | 13.06 | 13.27 | 1,134,039 | -0.11(-0.82%) |
Nov 01, 2017 | 13.49 | 13.65 | 13.37 | 13.38 | 1,234,331 | -0.09(-0.67%) |
Oct 31, 2017 | 13.37 | 13.49 | 13.21 | 13.47 | 837,070 | +0.10(+0.75%) |
Oct 30, 2017 | 13.61 | 13.65 | 13.15 | 13.37 | 2,500,019 | -0.48(-3.47%) |
Oct 27, 2017 | 13.52 | 13.87 | 13.48 | 13.85 | 1,448,616 | +0.43(+3.20%) |
Oct 26, 2017 | 13.69 | 13.84 | 13.41 | 13.42 | 840,313 | -0.33(-2.40%) |
Oct 25, 2017 | 13.82 | 13.88 | 13.39 | 13.75 | 1,402,046 | +0.11(+0.81%) |
Oct 24, 2017 | 13.63 | 13.70 | 13.46 | 13.64 | 2,005,310 | +0.04(+0.29%) |
Oct 23, 2017 | 13.79 | 13.87 | 13.57 | 13.60 | 2,053,730 | -0.24(-1.73%) |
Oct 20, 2017 | 14.00 | 14.03 | 13.82 | 13.84 | 2,357,835 | -0.14(-1.00%) |
Oct 19, 2017 | 14.10 | 14.13 | 13.81 | 13.98 | 1,234,017 | -0.33(-2.31%) |
Oct 18, 2017 | 14.05 | 14.36 | 14.00 | 14.31 | 1,237,659 | +0.23(+1.63%) |
Oct 17, 2017 | 14.06 | 14.09 | 13.82 | 14.08 | 1,176,534 | -0.19(-1.33%) |
Oct 16, 2017 | 14.51 | 14.53 | 14.24 | 14.27 | 1,741,976 | -0.50(-3.39%) |
Oct 13, 2017 | 14.88 | 14.89 | 14.68 | 14.77 | 1,161,366 | +0.05(+0.34%) |
Oct 12, 2017 | 14.76 | 14.83 | 14.67 | 14.72 | 1,331,977 | -0.01(-0.07%) |
Oct 11, 2017 | 14.84 | 14.84 | 14.52 | 14.73 | 1,592,051 | +0.02(+0.14%) |
Oct 10, 2017 | 14.67 | 14.85 | 14.60 | 14.71 | 964,969 | +0.34(+2.37%) |
Oct 09, 2017 | 14.54 | 14.55 | 14.29 | 14.37 | 2,065,059 | -0.21(-1.44%) |
Oct 06, 2017 | 14.81 | 14.81 | 14.49 | 14.58 | 3,785,336 | -0.48(-3.19%) |
Oct 05, 2017 | 15.50 | 15.50 | 14.98 | 15.06 | 2,420,634 | -0.20(-1.31%) |
Oct 04, 2017 | 14.92 | 15.39 | 14.91 | 15.26 | 1,587,822 | +0.41(+2.76%) |
Oct 03, 2017 | 14.40 | 14.85 | 14.35 | 14.85 | 1,625,916 | +0.47(+3.27%) |