Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.78 | 13.78 | 13.78 | 0 | -0.09(-0.67%) | |
Dec 28, 2017 | 13.83 | 13.90 | 13.77 | 13.87 | 2,205,822 | +0.03(+0.24%) |
Dec 27, 2017 | 13.86 | 14.03 | 13.81 | 13.84 | 6,503,808 | -0.02(-0.12%) |
Dec 26, 2017 | 13.80 | 13.98 | 13.80 | 13.85 | 1,821,955 | +0.06(+0.43%) |
Dec 22, 2017 | 13.64 | 13.92 | 13.54 | 13.80 | 6,159,539 | +0.08(+0.55%) |
Dec 21, 2017 | 14.01 | 14.05 | 13.70 | 13.72 | 5,472,371 | -0.19(-1.39%) |
Dec 20, 2017 | 14.21 | 14.24 | 13.82 | 13.91 | 6,213,961 | +0.15(+1.10%) |
Dec 19, 2017 | 13.36 | 13.92 | 13.33 | 13.76 | 9,897,512 | +0.51(+3.86%) |
Dec 18, 2017 | 13.07 | 13.39 | 13.05 | 13.25 | 3,435,109 | +0.24(+1.81%) |
Dec 15, 2017 | 12.93 | 13.17 | 12.87 | 13.02 | 7,539,188 | +0.13(+0.98%) |
Dec 14, 2017 | 13.12 | 13.22 | 12.86 | 12.89 | 3,748,448 | -0.23(-1.73%) |
Dec 13, 2017 | 12.92 | 13.17 | 12.86 | 13.12 | 3,250,500 | +0.20(+1.56%) |
Dec 12, 2017 | 12.86 | 12.96 | 12.76 | 12.91 | 2,694,589 | +0.09(+0.72%) |
Dec 11, 2017 | 12.76 | 12.87 | 12.67 | 12.82 | 3,199,974 | +0.03(+0.20%) |
Dec 08, 2017 | 12.62 | 12.88 | 12.50 | 12.80 | 4,536,084 | +0.25(+2.01%) |
Dec 07, 2017 | 12.60 | 12.77 | 12.54 | 12.55 | 2,647,486 | -0.10(-0.80%) |
Dec 06, 2017 | 12.91 | 13.00 | 12.63 | 12.65 | 3,349,723 | -0.25(-1.95%) |
Dec 05, 2017 | 12.88 | 13.06 | 12.76 | 12.90 | 5,788,343 | +0.02(+0.13%) |
Dec 04, 2017 | 12.49 | 12.95 | 12.44 | 12.88 | 6,173,520 | +0.44(+3.58%) |
Dec 01, 2017 | 12.46 | 12.48 | 12.15 | 12.44 | 5,492,397 | -0.06(-0.47%) |
Nov 30, 2017 | 12.29 | 12.55 | 12.18 | 12.50 | 7,956,444 | +0.23(+1.85%) |
Nov 29, 2017 | 11.90 | 12.31 | 11.89 | 12.27 | 6,613,284 | +0.43(+3.60%) |
Nov 28, 2017 | 11.45 | 11.90 | 11.44 | 11.84 | 4,761,920 | +0.40(+3.50%) |
Nov 27, 2017 | 11.55 | 11.61 | 11.42 | 11.44 | 3,443,702 | -0.13(-1.16%) |
Nov 24, 2017 | 11.66 | 11.68 | 11.53 | 11.58 | 1,873,348 | -0.08(-0.64%) |
Nov 22, 2017 | 11.78 | 11.82 | 11.60 | 11.65 | 3,414,137 | -0.13(-1.13%) |
Nov 21, 2017 | 11.68 | 11.80 | 11.53 | 11.78 | 4,904,698 | +0.13(+1.15%) |
Nov 20, 2017 | 11.75 | 11.78 | 11.58 | 11.65 | 3,574,356 | -0.11(-0.92%) |
Nov 17, 2017 | 11.83 | 11.92 | 11.76 | 11.76 | 3,480,380 | -0.08(-0.71%) |
Nov 16, 2017 | 11.95 | 12.04 | 11.80 | 11.84 | 3,798,212 | -0.07(-0.56%) |
Nov 15, 2017 | 11.97 | 12.09 | 11.65 | 11.91 | 5,662,654 | -0.08(-0.70%) |
Nov 14, 2017 | 11.95 | 12.03 | 11.83 | 11.99 | 6,296,539 | +0.02(+0.14%) |
Nov 13, 2017 | 12.14 | 12.21 | 11.86 | 11.98 | 10,612,500 | -0.13(-1.10%) |
Nov 10, 2017 | 12.22 | 12.33 | 12.06 | 12.11 | 4,861,971 | -0.16(-1.29%) |
Nov 09, 2017 | 11.98 | 12.29 | 11.87 | 12.27 | 6,582,196 | +0.16(+1.31%) |
Nov 08, 2017 | 11.61 | 12.20 | 11.33 | 12.11 | 19,919,268 | -0.20(-1.63%) |
Nov 07, 2017 | 12.44 | 12.50 | 12.19 | 12.31 | 6,153,337 | -0.16(-1.27%) |
Nov 06, 2017 | 12.53 | 12.58 | 12.24 | 12.47 | 5,435,087 | -0.08(-0.60%) |
Nov 03, 2017 | 12.78 | 12.79 | 12.48 | 12.54 | 2,657,069 | -0.18(-1.44%) |
Nov 02, 2017 | 12.57 | 12.75 | 12.47 | 12.73 | 2,405,241 | +0.18(+1.40%) |
Nov 01, 2017 | 12.69 | 12.71 | 12.44 | 12.55 | 1,737,558 | -0.15(-1.18%) |
Oct 31, 2017 | 12.60 | 12.78 | 12.54 | 12.70 | 2,326,315 | +0.11(+0.86%) |
Oct 30, 2017 | 12.54 | 12.63 | 12.48 | 12.59 | 1,795,887 | -0.02(-0.13%) |
Oct 27, 2017 | 12.52 | 12.62 | 12.31 | 12.61 | 2,535,552 | +0.13(+1.07%) |
Oct 26, 2017 | 12.69 | 12.69 | 12.47 | 12.48 | 2,764,175 | -0.13(-1.06%) |
Oct 25, 2017 | 12.59 | 12.62 | 12.29 | 12.61 | 2,631,825 | -0.07(-0.53%) |
Oct 24, 2017 | 12.70 | 12.81 | 12.45 | 12.68 | 3,902,943 | -0.03(-0.26%) |
Oct 23, 2017 | 12.87 | 13.05 | 12.69 | 12.71 | 3,276,131 | -0.16(-1.23%) |
Oct 20, 2017 | 13.11 | 13.16 | 12.84 | 12.87 | 1,632,128 | -0.22(-1.66%) |
Oct 19, 2017 | 12.83 | 13.10 | 12.74 | 13.09 | 2,301,950 | +0.23(+1.82%) |
Oct 18, 2017 | 13.02 | 13.03 | 12.77 | 12.85 | 3,171,106 | -0.16(-1.22%) |
Oct 17, 2017 | 12.92 | 13.22 | 12.87 | 13.01 | 2,776,978 | +0.05(+0.39%) |
Oct 16, 2017 | 12.84 | 13.00 | 12.80 | 12.96 | 2,341,043 | +0.14(+1.11%) |
Oct 13, 2017 | 12.94 | 12.94 | 12.80 | 12.82 | 2,011,923 | -0.05(-0.39%) |
Oct 12, 2017 | 12.97 | 13.00 | 12.80 | 12.87 | 2,057,782 | -0.18(-1.34%) |
Oct 11, 2017 | 13.10 | 13.13 | 12.91 | 13.05 | 2,598,457 | -0.08(-0.57%) |
Oct 10, 2017 | 13.01 | 13.23 | 12.98 | 13.12 | 2,126,874 | +0.16(+1.22%) |
Oct 09, 2017 | 13.13 | 13.15 | 12.93 | 12.96 | 1,407,154 | -0.18(-1.34%) |
Oct 06, 2017 | 13.04 | 13.18 | 12.93 | 13.14 | 2,126,600 | +0.08(+0.64%) |
Oct 05, 2017 | 12.87 | 13.11 | 12.81 | 13.05 | 2,929,404 | +0.21(+1.63%) |
Oct 04, 2017 | 12.95 | 12.98 | 12.82 | 12.84 | 2,567,016 | -0.08(-0.58%) |
Oct 03, 2017 | 12.87 | 12.94 | 12.72 | 12.92 | 2,837,799 | +0.15(+1.18%) |