Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.62 | 13.62 | 13.62 | 0 | -0.18(-1.30%) | |
Dec 28, 2017 | 13.87 | 13.98 | 13.66 | 13.80 | 120,324 | -0.07(-0.50%) |
Dec 27, 2017 | 14.13 | 14.13 | 13.83 | 13.87 | 144,751 | -0.24(-1.70%) |
Dec 22, 2017 | 14.19 | 14.36 | 14.03 | 14.11 | 134,400 | -0.07(-0.49%) |
Dec 21, 2017 | 14.25 | 14.32 | 14.10 | 14.18 | 155,129 | -0.03(-0.21%) |
Dec 20, 2017 | 14.12 | 14.39 | 14.05 | 14.21 | 175,898 | +0.11(+0.78%) |
Dec 19, 2017 | 14.25 | 14.40 | 13.93 | 14.10 | 216,780 | -0.16(-1.12%) |
Dec 18, 2017 | 14.01 | 14.41 | 13.95 | 14.26 | 165,818 | +0.35(+2.52%) |
Dec 15, 2017 | 14.04 | 14.40 | 13.83 | 13.91 | 357,669 | -0.21(-1.49%) |
Dec 14, 2017 | 14.42 | 14.42 | 13.94 | 14.12 | 208,759 | -0.32(-2.22%) |
Dec 13, 2017 | 14.78 | 14.83 | 14.36 | 14.44 | 235,124 | -0.30(-2.04%) |
Dec 12, 2017 | 14.27 | 14.88 | 14.23 | 14.74 | 533,683 | +0.54(+3.80%) |
Dec 11, 2017 | 13.93 | 14.25 | 13.84 | 14.20 | 692,256 | +0.76(+5.65%) |
Dec 08, 2017 | 13.87 | 13.90 | 13.43 | 13.44 | 470,631 | -0.42(-3.03%) |
Dec 07, 2017 | 13.71 | 13.96 | 13.53 | 13.86 | 306,353 | +0.27(+1.99%) |
Dec 06, 2017 | 13.29 | 13.74 | 13.21 | 13.59 | 584,120 | +0.74(+5.76%) |
Dec 05, 2017 | 12.66 | 12.98 | 12.62 | 12.85 | 258,759 | +0.20(+1.58%) |
Dec 04, 2017 | 12.71 | 12.71 | 12.63 | 12.65 | 177,970 | +0.00(+0.00%) |
Dec 01, 2017 | 12.84 | 12.84 | 12.55 | 12.65 | 195,432 | -0.19(-1.48%) |
Nov 30, 2017 | 12.51 | 12.91 | 12.51 | 12.84 | 336,423 | +0.35(+2.80%) |
Nov 29, 2017 | 12.50 | 12.58 | 12.36 | 12.49 | 139,356 | +0.05(+0.40%) |
Nov 28, 2017 | 12.63 | 12.83 | 12.38 | 12.44 | 358,468 | -0.18(-1.43%) |
Nov 27, 2017 | 13.15 | 13.15 | 12.56 | 12.62 | 214,433 | +0.03(+0.24%) |
Nov 24, 2017 | 12.25 | 12.81 | 12.24 | 12.59 | 190,091 | +0.34(+2.78%) |
Nov 23, 2017 | 12.36 | 12.47 | 12.23 | 12.25 | 80,460 | -0.07(-0.57%) |
Nov 22, 2017 | 12.37 | 12.37 | 12.20 | 12.32 | 105,720 | -0.02(-0.16%) |
Nov 21, 2017 | 12.46 | 12.57 | 12.30 | 12.34 | 221,898 | -0.10(-0.80%) |
Nov 20, 2017 | 12.77 | 12.78 | 12.41 | 12.44 | 239,069 | -0.26(-2.05%) |
Nov 17, 2017 | 12.58 | 12.74 | 12.58 | 12.70 | 123,728 | +0.15(+1.20%) |
Nov 16, 2017 | 12.38 | 12.65 | 12.38 | 12.55 | 171,152 | +0.21(+1.70%) |
Nov 15, 2017 | 12.62 | 12.79 | 12.21 | 12.34 | 445,551 | -0.30(-2.37%) |
Nov 14, 2017 | 12.64 | 13.01 | 12.44 | 12.64 | 241,549 | -0.02(-0.16%) |
Nov 13, 2017 | 13.19 | 13.19 | 12.48 | 12.66 | 310,593 | -0.56(-4.24%) |
Nov 10, 2017 | 14.10 | 14.10 | 13.10 | 13.22 | 577,326 | -1.09(-7.62%) |
Nov 09, 2017 | 14.42 | 14.63 | 14.15 | 14.31 | 407,461 | -0.99(-6.47%) |
Nov 08, 2017 | 14.76 | 15.53 | 14.74 | 15.30 | 225,216 | +0.54(+3.66%) |
Nov 07, 2017 | 14.89 | 14.90 | 14.62 | 14.76 | 203,074 | -0.12(-0.81%) |
Nov 06, 2017 | 15.42 | 15.54 | 14.83 | 14.88 | 208,517 | -0.53(-3.44%) |
Nov 03, 2017 | 15.53 | 15.54 | 15.33 | 15.41 | 77,377 | -0.11(-0.71%) |
Nov 02, 2017 | 15.80 | 15.50 | 15.52 | 62,308 | -0.28(-1.77%) | |
Nov 01, 2017 | 15.59 | 15.93 | 15.59 | 15.80 | 264,688 | +0.26(+1.67%) |
Oct 31, 2017 | 15.58 | 15.63 | 15.39 | 15.54 | 77,390 | -0.03(-0.19%) |
Oct 30, 2017 | 15.75 | 15.91 | 15.53 | 15.57 | 98,509 | -0.17(-1.08%) |
Oct 27, 2017 | 16.01 | 16.01 | 15.60 | 15.74 | 103,511 | -0.29(-1.81%) |
Oct 26, 2017 | 16.05 | 16.17 | 15.84 | 16.03 | 78,846 | +0.03(+0.19%) |
Oct 25, 2017 | 16.00 | 16.13 | 15.93 | 16.00 | 95,557 | +0.00(+0.00%) |
Oct 24, 2017 | 16.22 | 16.41 | 15.90 | 16.00 | 180,744 | -0.23(-1.42%) |
Oct 23, 2017 | 15.93 | 16.25 | 15.93 | 16.23 | 140,855 | +0.22(+1.37%) |
Oct 20, 2017 | 16.09 | 16.14 | 15.97 | 16.01 | 68,365 | -0.04(-0.25%) |
Oct 19, 2017 | 16.14 | 16.24 | 15.90 | 16.05 | 116,007 | -0.09(-0.56%) |
Oct 18, 2017 | 16.18 | 16.22 | 16.01 | 16.14 | 63,011 | -0.04(-0.25%) |
Oct 17, 2017 | 16.20 | 16.24 | 16.11 | 16.18 | 71,195 | -0.04(-0.25%) |
Oct 16, 2017 | 16.21 | 16.30 | 15.98 | 16.22 | 97,121 | +0.08(+0.50%) |
Oct 13, 2017 | 16.00 | 16.24 | 15.90 | 16.14 | 142,016 | +0.18(+1.13%) |
Oct 12, 2017 | 15.81 | 16.21 | 15.81 | 15.96 | 125,101 | +0.22(+1.40%) |
Oct 11, 2017 | 15.62 | 15.82 | 15.56 | 15.74 | 145,345 | +0.14(+0.90%) |
Oct 10, 2017 | 15.65 | 15.67 | 15.41 | 15.60 | 112,544 | -0.05(-0.32%) |
Oct 06, 2017 | 15.32 | 15.69 | 15.32 | 15.65 | 169,965 | +0.25(+1.62%) |
Oct 05, 2017 | 15.10 | 15.50 | 15.10 | 15.40 | 188,988 | +0.34(+2.26%) |
Oct 04, 2017 | 14.91 | 15.08 | 14.80 | 15.06 | 148,114 | +0.15(+1.01%) |
Oct 03, 2017 | 14.90 | 15.00 | 14.71 | 14.91 | 149,917 | +0.01(+0.07%) |