Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.06 | 14.06 | 14.06 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 14.05 | 14.07 | 13.95 | 14.07 | 605,385 | -0.06(-0.42%) |
Dec 27, 2017 | 14.08 | 14.18 | 14.06 | 14.13 | 431,078 | +0.04(+0.28%) |
Dec 22, 2017 | 14.10 | 14.21 | 14.05 | 14.09 | 484,852 | +0.01(+0.07%) |
Dec 21, 2017 | 14.16 | 14.16 | 14.01 | 14.08 | 587,510 | -0.07(-0.49%) |
Dec 20, 2017 | 14.10 | 14.17 | 14.06 | 14.15 | 684,172 | +0.02(+0.14%) |
Dec 19, 2017 | 14.13 | 14.26 | 14.10 | 14.13 | 899,511 | -0.05(-0.35%) |
Dec 18, 2017 | 14.12 | 14.20 | 14.09 | 14.18 | 704,457 | +0.05(+0.35%) |
Dec 15, 2017 | 14.21 | 14.25 | 14.05 | 14.13 | 2,979,483 | -0.06(-0.42%) |
Dec 14, 2017 | 14.24 | 14.27 | 14.16 | 14.19 | 408,812 | -0.02(-0.14%) |
Dec 13, 2017 | 14.16 | 14.31 | 14.10 | 14.21 | 1,009,708 | +0.09(+0.64%) |
Dec 12, 2017 | 14.23 | 14.26 | 14.10 | 14.12 | 566,591 | -0.12(-0.84%) |
Dec 11, 2017 | 14.26 | 14.31 | 14.20 | 14.24 | 428,175 | +0.00(+0.00%) |
Dec 08, 2017 | 14.25 | 14.33 | 14.16 | 14.24 | 799,411 | +0.04(+0.28%) |
Dec 07, 2017 | 14.14 | 14.26 | 14.07 | 14.20 | 1,071,547 | +0.12(+0.85%) |
Dec 06, 2017 | 13.87 | 14.20 | 13.87 | 14.08 | 655,477 | +0.17(+1.22%) |
Dec 05, 2017 | 13.98 | 14.01 | 13.86 | 13.91 | 992,414 | -0.05(-0.36%) |
Dec 04, 2017 | 14.19 | 14.19 | 13.94 | 13.96 | 823,358 | -0.18(-1.27%) |
Dec 01, 2017 | 14.21 | 14.21 | 14.07 | 14.14 | 603,687 | -0.05(-0.35%) |
Nov 30, 2017 | 14.07 | 14.20 | 13.88 | 14.19 | 2,508,607 | +0.18(+1.28%) |
Nov 29, 2017 | 14.28 | 14.30 | 14.01 | 14.01 | 772,370 | -0.25(-1.75%) |
Nov 28, 2017 | 14.20 | 14.27 | 14.13 | 14.26 | 765,280 | +0.07(+0.49%) |
Nov 27, 2017 | 14.36 | 14.40 | 14.18 | 14.19 | 628,414 | -0.16(-1.11%) |
Nov 24, 2017 | 14.35 | 14.40 | 14.30 | 14.35 | 505,992 | +0.07(+0.49%) |
Nov 23, 2017 | 14.35 | 14.35 | 14.26 | 14.28 | 278,523 | -0.03(-0.21%) |
Nov 22, 2017 | 14.17 | 14.32 | 14.11 | 14.31 | 1,378,950 | +0.20(+1.42%) |
Nov 21, 2017 | 14.14 | 14.15 | 14.03 | 14.11 | 903,732 | +0.03(+0.21%) |
Nov 20, 2017 | 14.19 | 14.20 | 14.03 | 14.08 | 839,765 | -0.09(-0.64%) |
Nov 17, 2017 | 14.06 | 14.27 | 14.06 | 14.17 | 1,627,169 | +0.12(+0.85%) |
Nov 16, 2017 | 13.85 | 14.07 | 13.77 | 14.05 | 1,224,440 | +0.22(+1.59%) |
Nov 15, 2017 | 13.60 | 13.84 | 13.58 | 13.83 | 1,547,738 | +0.28(+2.07%) |
Nov 14, 2017 | 13.53 | 13.57 | 13.46 | 13.55 | 982,304 | +0.00(+0.00%) |
Nov 13, 2017 | 13.34 | 13.54 | 13.31 | 13.55 | 1,062,960 | +0.23(+1.73%) |
Nov 10, 2017 | 13.33 | 13.35 | 13.26 | 13.32 | 1,037,721 | -0.04(-0.30%) |
Nov 09, 2017 | 13.36 | 13.43 | 13.27 | 13.36 | 998,213 | -0.03(-0.22%) |
Nov 08, 2017 | 13.47 | 13.48 | 13.30 | 13.39 | 885,670 | -0.12(-0.89%) |
Nov 07, 2017 | 13.50 | 13.54 | 13.43 | 13.51 | 712,457 | -0.03(-0.22%) |
Nov 06, 2017 | 13.55 | 13.57 | 13.46 | 13.54 | 811,696 | +0.07(+0.52%) |
Nov 03, 2017 | 13.32 | 13.62 | 13.27 | 13.47 | 2,582,174 | +0.17(+1.28%) |
Nov 02, 2017 | 13.13 | 13.32 | 12.99 | 13.30 | 7,601,438 | -0.45(-3.27%) |
Nov 01, 2017 | 13.87 | 13.87 | 13.68 | 13.75 | 469,829 | -0.06(-0.43%) |
Oct 31, 2017 | 13.85 | 13.90 | 13.79 | 13.81 | 359,278 | -0.02(-0.14%) |
Oct 30, 2017 | 13.75 | 13.86 | 13.74 | 13.83 | 253,875 | +0.10(+0.73%) |
Oct 27, 2017 | 13.79 | 13.82 | 13.71 | 13.73 | 291,697 | -0.04(-0.29%) |
Oct 26, 2017 | 13.75 | 13.82 | 13.70 | 13.77 | 236,529 | +0.04(+0.29%) |
Oct 25, 2017 | 13.73 | 13.82 | 13.60 | 13.73 | 573,481 | -0.01(-0.07%) |
Oct 24, 2017 | 13.96 | 13.96 | 13.68 | 13.74 | 905,239 | -0.18(-1.29%) |
Oct 23, 2017 | 14.07 | 14.07 | 13.88 | 13.92 | 462,789 | -0.08(-0.57%) |
Oct 20, 2017 | 13.96 | 14.14 | 13.91 | 14.00 | 3,984,687 | +0.03(+0.21%) |
Oct 19, 2017 | 13.86 | 13.99 | 13.86 | 13.97 | 634,404 | +0.06(+0.43%) |
Oct 18, 2017 | 13.80 | 13.95 | 13.79 | 13.91 | 1,525,325 | +0.12(+0.87%) |
Oct 17, 2017 | 13.68 | 13.83 | 13.66 | 13.79 | 652,083 | +0.14(+1.03%) |
Oct 16, 2017 | 13.59 | 13.75 | 13.54 | 13.65 | 886,679 | +0.12(+0.89%) |
Oct 13, 2017 | 13.60 | 13.61 | 13.50 | 13.53 | 467,880 | -0.01(-0.07%) |
Oct 12, 2017 | 13.64 | 13.64 | 13.48 | 13.54 | 633,780 | -0.07(-0.51%) |
Oct 11, 2017 | 13.50 | 13.66 | 13.50 | 13.61 | 1,236,344 | +0.13(+0.96%) |
Oct 10, 2017 | 13.46 | 13.53 | 13.40 | 13.48 | 956,201 | +0.08(+0.60%) |
Oct 06, 2017 | 13.44 | 13.45 | 13.31 | 13.40 | 523,900 | -0.06(-0.45%) |
Oct 05, 2017 | 13.40 | 13.48 | 13.37 | 13.46 | 976,881 | +0.10(+0.75%) |
Oct 04, 2017 | 13.35 | 13.39 | 13.27 | 13.36 | 547,243 | +0.05(+0.38%) |
Oct 03, 2017 | 13.35 | 13.43 | 13.30 | 13.31 | 734,652 | -0.04(-0.30%) |