Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.63 | 14.63 | 14.63 | 0 | -0.20(-1.37%) | |
Dec 28, 2017 | 14.64 | 14.86 | 14.64 | 14.83 | 696,672 | +0.46(+3.18%) |
Dec 27, 2017 | 14.41 | 14.43 | 14.36 | 14.38 | 519,902 | +0.06(+0.39%) |
Dec 26, 2017 | 14.19 | 14.34 | 14.11 | 14.32 | 349,211 | +0.26(+1.85%) |
Dec 22, 2017 | 14.03 | 14.08 | 13.92 | 14.06 | 430,524 | -0.04(-0.30%) |
Dec 21, 2017 | 13.96 | 14.11 | 13.91 | 14.10 | 709,044 | +0.16(+1.16%) |
Dec 20, 2017 | 14.00 | 14.04 | 13.88 | 13.94 | 512,259 | +0.21(+1.53%) |
Dec 19, 2017 | 13.97 | 13.97 | 13.71 | 13.73 | 649,058 | +0.16(+1.19%) |
Dec 18, 2017 | 13.56 | 13.66 | 13.53 | 13.57 | 677,423 | +0.39(+2.93%) |
Dec 15, 2017 | 13.27 | 13.27 | 13.10 | 13.18 | 1,585,209 | +0.58(+4.57%) |
Dec 14, 2017 | 12.67 | 12.75 | 12.60 | 12.61 | 649,537 | -0.01(-0.06%) |
Dec 13, 2017 | 12.46 | 12.61 | 12.44 | 12.61 | 908,589 | -0.22(-1.75%) |
Dec 12, 2017 | 12.72 | 12.85 | 12.69 | 12.84 | 488,428 | +0.01(+0.11%) |
Dec 11, 2017 | 12.66 | 12.82 | 12.66 | 12.82 | 536,013 | +0.17(+1.33%) |
Dec 08, 2017 | 12.79 | 12.79 | 12.61 | 12.66 | 408,732 | +0.14(+1.12%) |
Dec 07, 2017 | 12.31 | 12.53 | 12.31 | 12.52 | 733,157 | +0.17(+1.37%) |
Dec 06, 2017 | 12.28 | 12.36 | 12.19 | 12.35 | 627,013 | -0.11(-0.90%) |
Dec 05, 2017 | 12.47 | 12.54 | 12.44 | 12.46 | 660,957 | -0.09(-0.73%) |
Dec 04, 2017 | 12.59 | 12.66 | 12.52 | 12.55 | 855,627 | +0.12(+0.96%) |
Dec 01, 2017 | 12.48 | 12.49 | 12.38 | 12.43 | 1,088,371 | -0.37(-2.85%) |
Nov 30, 2017 | 12.85 | 12.90 | 12.76 | 12.80 | 742,105 | -0.09(-0.71%) |
Nov 29, 2017 | 12.99 | 13.02 | 12.86 | 12.89 | 518,964 | -0.33(-2.50%) |
Nov 28, 2017 | 13.26 | 13.26 | 13.12 | 13.22 | 282,676 | -0.01(-0.11%) |
Nov 27, 2017 | 13.39 | 13.39 | 13.20 | 13.23 | 374,530 | -0.15(-1.10%) |
Nov 24, 2017 | 13.30 | 13.44 | 13.27 | 13.38 | 229,558 | -0.08(-0.57%) |
Nov 22, 2017 | 13.41 | 13.47 | 13.36 | 13.46 | 339,867 | -0.11(-0.83%) |
Nov 21, 2017 | 13.53 | 13.68 | 13.53 | 13.57 | 480,077 | +0.08(+0.57%) |
Nov 20, 2017 | 13.56 | 13.56 | 13.45 | 13.49 | 694,616 | +0.19(+1.43%) |
Nov 17, 2017 | 13.25 | 13.35 | 13.24 | 13.30 | 490,303 | +0.30(+2.32%) |
Nov 16, 2017 | 12.99 | 13.05 | 12.97 | 13.00 | 590,157 | +0.28(+2.21%) |
Nov 15, 2017 | 12.71 | 12.76 | 12.61 | 12.72 | 1,148,104 | -0.46(-3.52%) |
Nov 14, 2017 | 13.30 | 13.30 | 13.13 | 13.18 | 777,198 | -0.37(-2.75%) |
Nov 13, 2017 | 13.60 | 13.60 | 13.48 | 13.56 | 575,704 | -0.39(-2.82%) |
Nov 10, 2017 | 13.93 | 14.05 | 13.88 | 13.95 | 369,531 | -0.06(-0.40%) |
Nov 09, 2017 | 14.05 | 14.08 | 13.92 | 14.01 | 594,654 | -0.16(-1.14%) |
Nov 08, 2017 | 14.11 | 14.17 | 14.00 | 14.17 | 644,025 | -0.32(-2.18%) |
Nov 07, 2017 | 14.57 | 14.65 | 14.44 | 14.48 | 370,770 | -0.42(-2.83%) |
Nov 06, 2017 | 14.78 | 14.94 | 14.78 | 14.90 | 396,309 | +0.21(+1.43%) |
Nov 03, 2017 | 14.85 | 14.85 | 14.58 | 14.69 | 305,554 | -0.27(-1.78%) |
Nov 02, 2017 | 15.00 | 15.09 | 14.90 | 14.96 | 343,983 | +0.06(+0.38%) |
Nov 01, 2017 | 14.91 | 15.19 | 14.90 | 14.90 | 492,594 | +0.44(+3.01%) |
Oct 31, 2017 | 14.57 | 14.57 | 14.45 | 14.47 | 1,343,113 | -0.28(-1.90%) |
Oct 30, 2017 | 14.78 | 14.86 | 14.69 | 14.75 | 533,579 | +0.02(+0.14%) |
Oct 27, 2017 | 14.54 | 14.76 | 14.54 | 14.73 | 504,502 | -0.01(-0.10%) |
Oct 26, 2017 | 14.78 | 15.02 | 14.71 | 14.74 | 589,673 | +0.27(+1.89%) |
Oct 25, 2017 | 14.45 | 14.54 | 14.34 | 14.47 | 490,078 | -0.05(-0.34%) |
Oct 24, 2017 | 14.38 | 14.55 | 14.34 | 14.52 | 446,204 | +0.26(+1.82%) |
Oct 23, 2017 | 14.24 | 14.32 | 14.18 | 14.26 | 492,463 | +0.06(+0.45%) |
Oct 20, 2017 | 14.23 | 14.24 | 14.15 | 14.19 | 314,885 | +0.06(+0.40%) |
Oct 19, 2017 | 14.15 | 14.17 | 14.06 | 14.14 | 395,179 | -0.16(-1.13%) |
Oct 18, 2017 | 14.26 | 14.35 | 14.24 | 14.30 | 467,522 | -0.03(-0.20%) |
Oct 17, 2017 | 14.37 | 14.41 | 14.27 | 14.33 | 585,287 | -0.30(-2.02%) |
Oct 16, 2017 | 14.57 | 14.72 | 14.56 | 14.62 | 631,853 | +0.54(+3.84%) |
Oct 13, 2017 | 14.06 | 14.13 | 14.03 | 14.08 | 316,174 | +0.25(+1.83%) |
Oct 12, 2017 | 13.82 | 13.91 | 13.80 | 13.83 | 289,795 | +0.18(+1.29%) |
Oct 11, 2017 | 13.72 | 13.75 | 13.56 | 13.65 | 546,196 | -0.32(-2.26%) |
Oct 10, 2017 | 13.91 | 14.01 | 13.91 | 13.97 | 334,255 | +0.01(+0.05%) |
Oct 09, 2017 | 13.93 | 13.97 | 13.89 | 13.96 | 313,851 | -0.12(-0.85%) |
Oct 06, 2017 | 13.96 | 14.08 | 13.89 | 14.08 | 424,764 | +0.25(+1.83%) |
Oct 05, 2017 | 13.81 | 13.91 | 13.81 | 13.83 | 353,663 | +0.06(+0.46%) |
Oct 04, 2017 | 13.75 | 13.85 | 13.73 | 13.77 | 298,060 | +0.08(+0.56%) |
Oct 03, 2017 | 13.72 | 13.72 | 13.63 | 13.69 | 499,382 | +0.11(+0.78%) |