Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.47 | 13.47 | 13.47 | 0 | -0.08(-0.57%) | |
Dec 28, 2017 | 13.53 | 13.59 | 13.45 | 13.55 | 5,626,989 | +0.06(+0.46%) |
Dec 27, 2017 | 13.58 | 13.58 | 13.42 | 13.49 | 6,876,593 | -0.04(-0.29%) |
Dec 26, 2017 | 13.62 | 13.70 | 13.46 | 13.53 | 5,124,573 | -0.09(-0.69%) |
Dec 22, 2017 | 13.69 | 13.69 | 13.49 | 13.62 | 6,799,319 | -0.02(-0.11%) |
Dec 21, 2017 | 13.64 | 13.70 | 13.54 | 13.63 | 9,662,008 | +0.19(+1.39%) |
Dec 20, 2017 | 13.63 | 13.67 | 13.32 | 13.45 | 11,166,886 | -0.04(-0.29%) |
Dec 19, 2017 | 13.56 | 13.62 | 13.43 | 13.49 | 13,686,982 | -0.02(-0.17%) |
Dec 18, 2017 | 13.44 | 13.57 | 13.42 | 13.51 | 13,807,086 | +0.16(+1.23%) |
Dec 15, 2017 | 13.25 | 13.47 | 13.20 | 13.35 | 30,808,372 | +0.16(+1.24%) |
Dec 14, 2017 | 13.35 | 13.39 | 13.12 | 13.18 | 14,012,003 | -0.13(-1.00%) |
Dec 13, 2017 | 13.47 | 13.57 | 13.31 | 13.32 | 15,886,801 | -0.18(-1.33%) |
Dec 12, 2017 | 13.49 | 13.55 | 13.28 | 13.49 | 13,950,852 | +0.26(+1.94%) |
Dec 11, 2017 | 13.29 | 13.39 | 13.19 | 13.24 | 10,022,946 | -0.08(-0.59%) |
Dec 08, 2017 | 13.26 | 13.34 | 13.17 | 13.32 | 10,701,808 | +0.09(+0.65%) |
Dec 07, 2017 | 12.98 | 13.24 | 12.92 | 13.23 | 12,654,282 | +0.22(+1.68%) |
Dec 06, 2017 | 13.03 | 13.18 | 12.96 | 13.01 | 10,920,318 | -0.07(-0.53%) |
Dec 05, 2017 | 13.21 | 13.31 | 13.01 | 13.08 | 15,379,480 | -0.06(-0.47%) |
Dec 04, 2017 | 13.18 | 13.27 | 13.07 | 13.14 | 21,345,020 | +0.23(+1.80%) |
Dec 01, 2017 | 12.87 | 12.97 | 12.53 | 12.91 | 21,037,802 | +0.05(+0.36%) |
Nov 30, 2017 | 12.93 | 13.14 | 12.82 | 12.86 | 25,423,420 | +0.02(+0.12%) |
Nov 29, 2017 | 12.54 | 12.94 | 12.54 | 12.85 | 23,287,034 | +0.44(+3.56%) |
Nov 28, 2017 | 12.07 | 12.42 | 12.06 | 12.41 | 18,806,814 | +0.37(+3.09%) |
Nov 27, 2017 | 12.10 | 12.12 | 12.00 | 12.03 | 10,208,508 | -0.04(-0.32%) |
Nov 24, 2017 | 12.10 | 12.15 | 12.06 | 12.07 | 4,497,218 | +0.01(+0.06%) |
Nov 22, 2017 | 12.20 | 12.20 | 12.05 | 12.07 | 12,401,612 | -0.08(-0.64%) |
Nov 21, 2017 | 12.33 | 12.34 | 12.13 | 12.14 | 17,586,564 | -0.16(-1.26%) |
Nov 20, 2017 | 12.25 | 12.34 | 12.20 | 12.30 | 14,512,605 | +0.05(+0.38%) |
Nov 17, 2017 | 12.10 | 12.32 | 12.05 | 12.25 | 14,072,115 | +0.08(+0.64%) |
Nov 16, 2017 | 12.40 | 12.40 | 12.13 | 12.17 | 22,505,026 | -0.08(-0.63%) |
Nov 15, 2017 | 12.07 | 12.33 | 12.00 | 12.25 | 21,349,280 | +0.09(+0.70%) |
Nov 14, 2017 | 11.93 | 12.21 | 11.91 | 12.17 | 16,190,513 | +0.19(+1.62%) |
Nov 13, 2017 | 11.72 | 12.00 | 11.68 | 11.97 | 16,363,889 | +0.21(+1.78%) |
Nov 10, 2017 | 11.89 | 11.97 | 11.76 | 11.76 | 15,308,169 | -0.09(-0.72%) |
Nov 09, 2017 | 11.83 | 12.00 | 11.71 | 11.85 | 21,445,990 | -0.06(-0.52%) |
Nov 08, 2017 | 11.95 | 12.02 | 11.79 | 11.91 | 17,089,772 | -0.09(-0.71%) |
Nov 07, 2017 | 12.30 | 12.38 | 11.97 | 12.00 | 20,668,646 | -0.32(-2.58%) |
Nov 06, 2017 | 12.24 | 12.34 | 12.20 | 12.31 | 12,375,815 | +0.05(+0.44%) |
Nov 03, 2017 | 12.12 | 12.32 | 12.10 | 12.26 | 16,467,471 | +0.08(+0.64%) |
Nov 02, 2017 | 12.02 | 12.22 | 11.88 | 12.18 | 19,399,002 | +0.12(+0.96%) |
Nov 01, 2017 | 12.05 | 12.23 | 12.02 | 12.07 | 11,878,618 | +0.06(+0.52%) |
Oct 31, 2017 | 12.09 | 12.15 | 12.00 | 12.00 | 16,050,392 | -0.09(-0.77%) |
Oct 30, 2017 | 12.10 | 12.18 | 12.05 | 12.10 | 13,560,573 | -0.09(-0.76%) |
Oct 27, 2017 | 12.21 | 12.29 | 12.17 | 12.19 | 15,344,183 | -0.07(-0.57%) |
Oct 26, 2017 | 12.10 | 12.31 | 12.10 | 12.26 | 23,713,516 | +0.19(+1.54%) |
Oct 25, 2017 | 11.98 | 12.26 | 11.93 | 12.07 | 24,973,930 | +0.10(+0.84%) |
Oct 24, 2017 | 11.68 | 12.03 | 11.64 | 11.97 | 26,148,702 | +0.25(+2.12%) |
Oct 23, 2017 | 11.84 | 11.89 | 11.68 | 11.72 | 21,149,498 | -0.08(-0.66%) |
Oct 20, 2017 | 11.77 | 11.82 | 11.70 | 11.80 | 13,303,422 | +0.19(+1.67%) |
Oct 19, 2017 | 11.44 | 11.65 | 11.38 | 11.61 | 13,528,187 | +0.05(+0.47%) |
Oct 18, 2017 | 11.53 | 11.60 | 11.45 | 11.55 | 9,299,900 | +0.09(+0.81%) |
Oct 17, 2017 | 11.60 | 11.63 | 11.44 | 11.46 | 11,018,291 | -0.14(-1.20%) |
Oct 16, 2017 | 11.51 | 11.62 | 11.51 | 11.60 | 8,767,279 | +0.10(+0.88%) |
Oct 13, 2017 | 11.53 | 11.61 | 11.34 | 11.50 | 12,551,102 | -0.06(-0.54%) |
Oct 12, 2017 | 11.69 | 11.75 | 11.53 | 11.56 | 13,490,563 | -0.10(-0.86%) |
Oct 11, 2017 | 11.72 | 11.73 | 11.56 | 11.66 | 17,362,452 | -0.09(-0.79%) |
Oct 10, 2017 | 11.63 | 11.77 | 11.62 | 11.76 | 12,317,344 | +0.12(+1.00%) |
Oct 09, 2017 | 11.80 | 11.82 | 11.63 | 11.64 | 12,097,945 | -0.15(-1.31%) |
Oct 06, 2017 | 11.92 | 12.00 | 11.76 | 11.79 | 17,467,730 | -0.05(-0.39%) |
Oct 05, 2017 | 11.71 | 11.85 | 11.63 | 11.84 | 11,971,989 | +0.14(+1.19%) |
Oct 04, 2017 | 11.72 | 11.77 | 11.67 | 11.70 | 12,153,502 | -0.06(-0.53%) |
Oct 03, 2017 | 11.82 | 11.87 | 11.68 | 11.76 | 12,549,566 | -0.05(-0.39%) |