Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.25 | 13.25 | 13.25 | 0 | -0.20(-1.49%) | |
Dec 28, 2017 | 13.75 | 13.90 | 13.35 | 13.45 | 987,567 | -0.50(-3.58%) |
Dec 27, 2017 | 14.00 | 14.15 | 13.80 | 13.95 | 312,391 | +0.05(+0.36%) |
Dec 26, 2017 | 13.80 | 14.10 | 13.80 | 13.90 | 297,076 | +0.03(+0.18%) |
Dec 22, 2017 | 14.00 | 14.07 | 13.50 | 13.88 | 518,108 | -0.28(-1.94%) |
Dec 21, 2017 | 13.95 | 14.25 | 13.90 | 14.15 | 573,032 | +0.15(+1.07%) |
Dec 20, 2017 | 14.00 | 14.40 | 13.90 | 14.00 | 638,192 | +0.15(+1.08%) |
Dec 19, 2017 | 14.25 | 14.35 | 13.65 | 13.85 | 705,982 | -0.35(-2.46%) |
Dec 18, 2017 | 14.60 | 14.70 | 13.90 | 14.20 | 585,218 | -0.25(-1.73%) |
Dec 15, 2017 | 13.85 | 14.55 | 13.80 | 14.45 | 2,293,301 | +0.65(+4.71%) |
Dec 14, 2017 | 14.30 | 14.50 | 13.75 | 13.80 | 557,526 | -0.52(-3.66%) |
Dec 13, 2017 | 14.45 | 14.75 | 13.90 | 14.32 | 802,009 | -0.18(-1.21%) |
Dec 12, 2017 | 14.45 | 14.95 | 14.35 | 14.50 | 507,655 | +0.07(+0.52%) |
Dec 11, 2017 | 14.55 | 14.88 | 14.20 | 14.43 | 791,115 | +0.03(+0.17%) |
Dec 08, 2017 | 14.20 | 14.55 | 14.05 | 14.40 | 680,441 | +0.30(+2.13%) |
Dec 07, 2017 | 13.90 | 14.50 | 13.85 | 14.10 | 658,139 | +0.15(+1.08%) |
Dec 06, 2017 | 14.25 | 14.53 | 13.85 | 13.95 | 659,672 | -0.40(-2.79%) |
Dec 05, 2017 | 13.90 | 14.65 | 13.90 | 14.35 | 709,352 | +0.55(+3.99%) |
Dec 04, 2017 | 14.15 | 14.35 | 13.80 | 13.80 | 573,792 | -0.20(-1.43%) |
Dec 01, 2017 | 14.00 | 14.50 | 13.70 | 14.00 | 475,298 | +0.05(+0.36%) |
Nov 30, 2017 | 13.70 | 14.05 | 13.55 | 13.95 | 662,280 | +0.25(+1.82%) |
Nov 29, 2017 | 14.30 | 14.50 | 13.55 | 13.70 | 1,040,431 | -0.45(-3.18%) |
Nov 28, 2017 | 14.00 | 14.15 | 13.62 | 14.15 | 491,473 | +0.30(+2.17%) |
Nov 27, 2017 | 14.15 | 14.45 | 13.75 | 13.85 | 658,995 | -0.35(-2.46%) |
Nov 24, 2017 | 14.55 | 14.70 | 14.07 | 14.20 | 252,635 | -0.45(-3.07%) |
Nov 22, 2017 | 13.75 | 14.72 | 13.75 | 14.65 | 497,467 | +0.90(+6.55%) |
Nov 21, 2017 | 14.05 | 14.30 | 13.55 | 13.75 | 928,572 | -0.35(-2.48%) |
Nov 20, 2017 | 14.05 | 14.20 | 13.80 | 14.10 | 414,136 | +0.10(+0.71%) |
Nov 17, 2017 | 14.00 | 14.45 | 13.95 | 14.00 | 450,049 | -0.15(-1.06%) |
Nov 16, 2017 | 14.25 | 14.45 | 13.90 | 14.15 | 568,507 | -0.05(-0.35%) |
Nov 15, 2017 | 13.55 | 14.45 | 13.30 | 14.20 | 975,851 | +0.55(+4.03%) |
Nov 14, 2017 | 14.45 | 15.05 | 13.15 | 13.65 | 1,212,845 | -0.80(-5.54%) |
Nov 13, 2017 | 13.90 | 15.03 | 13.90 | 14.45 | 978,054 | +0.40(+2.85%) |
Nov 10, 2017 | 14.20 | 14.53 | 14.00 | 14.05 | 763,604 | -0.15(-1.06%) |
Nov 09, 2017 | 13.65 | 14.70 | 13.60 | 14.20 | 1,062,522 | +0.45(+3.27%) |
Nov 08, 2017 | 13.10 | 14.00 | 12.95 | 13.75 | 605,285 | +0.70(+5.36%) |
Nov 07, 2017 | 13.65 | 13.70 | 13.00 | 13.05 | 477,225 | -0.45(-3.33%) |
Nov 06, 2017 | 13.85 | 14.10 | 13.00 | 13.50 | 1,193,025 | -0.53(-3.74%) |
Nov 03, 2017 | 12.75 | 14.05 | 12.75 | 14.03 | 1,863,770 | +1.22(+9.57%) |
Nov 02, 2017 | 15.00 | 15.20 | 11.93 | 12.80 | 4,501,398 | -3.15(-19.75%) |
Nov 01, 2017 | 15.75 | 16.30 | 15.25 | 15.95 | 1,028,588 | +0.25(+1.59%) |
Oct 31, 2017 | 15.90 | 16.42 | 15.55 | 15.70 | 872,996 | -0.10(-0.63%) |
Oct 30, 2017 | 15.20 | 15.90 | 15.20 | 15.80 | 837,266 | +0.45(+2.93%) |
Oct 27, 2017 | 15.20 | 15.45 | 14.90 | 15.35 | 987,261 | +0.15(+0.99%) |
Oct 26, 2017 | 15.50 | 15.93 | 15.11 | 15.20 | 623,775 | -0.45(-2.88%) |
Oct 25, 2017 | 15.60 | 15.79 | 15.10 | 15.65 | 1,041,437 | +0.10(+0.64%) |
Oct 24, 2017 | 16.15 | 16.40 | 15.50 | 15.55 | 861,373 | -0.50(-3.12%) |
Oct 23, 2017 | 16.00 | 16.65 | 15.70 | 16.05 | 1,593,740 | +0.45(+2.88%) |
Oct 20, 2017 | 16.15 | 16.25 | 15.20 | 15.60 | 1,759,860 | -0.45(-2.80%) |
Oct 19, 2017 | 16.20 | 16.40 | 15.78 | 16.05 | 702,008 | -0.20(-1.23%) |
Oct 18, 2017 | 16.70 | 17.00 | 16.12 | 16.25 | 656,206 | -0.35(-2.11%) |
Oct 17, 2017 | 16.60 | 16.75 | 16.25 | 16.60 | 658,702 | +0.00(+0.00%) |
Oct 16, 2017 | 16.95 | 17.31 | 16.55 | 16.60 | 592,669 | -0.10(-0.60%) |
Oct 13, 2017 | 17.55 | 17.60 | 16.70 | 16.70 | 956,304 | -0.80(-4.57%) |
Oct 12, 2017 | 18.10 | 18.10 | 17.35 | 17.50 | 1,217,951 | -0.70(-3.85%) |
Oct 11, 2017 | 18.30 | 18.45 | 17.75 | 18.20 | 1,040,329 | -0.20(-1.09%) |
Oct 10, 2017 | 18.35 | 18.50 | 18.20 | 18.40 | 314,053 | +0.15(+0.82%) |
Oct 09, 2017 | 18.80 | 18.95 | 18.15 | 18.25 | 552,679 | -0.50(-2.67%) |
Oct 06, 2017 | 19.35 | 19.45 | 18.70 | 18.75 | 597,023 | -0.65(-3.35%) |
Oct 05, 2017 | 19.05 | 19.45 | 18.90 | 19.40 | 443,245 | +0.45(+2.37%) |
Oct 04, 2017 | 19.05 | 19.30 | 18.75 | 18.95 | 325,898 | -0.10(-0.52%) |
Oct 03, 2017 | 19.50 | 19.50 | 18.50 | 19.05 | 808,248 | -0.40(-2.06%) |