Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.76 | 13.76 | 13.76 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 13.69 | 13.76 | 13.57 | 13.75 | 1,794,687 | +0.05(+0.39%) |
Dec 27, 2017 | 13.57 | 13.76 | 13.54 | 13.69 | 1,605,286 | +0.17(+1.25%) |
Dec 26, 2017 | 13.58 | 13.70 | 13.51 | 13.52 | 2,035,007 | -0.05(-0.39%) |
Dec 22, 2017 | 13.49 | 13.63 | 13.35 | 13.58 | 2,930,796 | +0.07(+0.53%) |
Dec 21, 2017 | 13.59 | 13.65 | 13.49 | 13.51 | 2,376,934 | -0.02(-0.13%) |
Dec 20, 2017 | 13.58 | 13.64 | 13.51 | 13.52 | 3,085,834 | -0.05(-0.39%) |
Dec 19, 2017 | 13.44 | 13.77 | 13.36 | 13.58 | 5,308,969 | -0.17(-1.23%) |
Dec 18, 2017 | 13.73 | 13.79 | 13.67 | 13.75 | 1,926,167 | +0.11(+0.78%) |
Dec 15, 2017 | 13.71 | 13.72 | 13.57 | 13.64 | 2,646,899 | +0.04(+0.26%) |
Dec 14, 2017 | 13.72 | 13.75 | 13.55 | 13.60 | 1,957,821 | -0.05(-0.36%) |
Dec 13, 2017 | 13.60 | 13.78 | 13.58 | 13.65 | 2,957,032 | +0.08(+0.59%) |
Dec 12, 2017 | 13.74 | 13.74 | 13.55 | 13.57 | 1,829,062 | -0.11(-0.78%) |
Dec 11, 2017 | 13.70 | 13.72 | 13.58 | 13.68 | 1,982,319 | +0.04(+0.26%) |
Dec 08, 2017 | 13.67 | 13.70 | 13.61 | 13.64 | 1,102,110 | +0.04(+0.26%) |
Dec 07, 2017 | 13.59 | 13.77 | 13.58 | 13.61 | 1,989,726 | +0.01(+0.06%) |
Dec 06, 2017 | 13.64 | 13.72 | 13.58 | 13.60 | 2,496,109 | -0.10(-0.71%) |
Dec 05, 2017 | 13.42 | 13.75 | 13.42 | 13.70 | 3,667,849 | +0.12(+0.91%) |
Dec 04, 2017 | 13.61 | 13.67 | 13.53 | 13.57 | 2,655,279 | +0.05(+0.39%) |
Dec 01, 2017 | 13.56 | 13.56 | 13.33 | 13.52 | 3,121,927 | -0.04(-0.33%) |
Nov 30, 2017 | 13.47 | 13.64 | 13.44 | 13.56 | 2,548,368 | +0.15(+1.12%) |
Nov 29, 2017 | 13.35 | 13.45 | 13.22 | 13.41 | 4,375,853 | +0.13(+1.00%) |
Nov 28, 2017 | 13.13 | 13.32 | 13.13 | 13.28 | 1,898,284 | +0.12(+0.87%) |
Nov 27, 2017 | 13.13 | 13.19 | 13.07 | 13.17 | 2,604,459 | +0.00(+0.00%) |
Nov 24, 2017 | 13.25 | 13.26 | 13.13 | 13.17 | 1,063,562 | -0.04(-0.27%) |
Nov 22, 2017 | 13.26 | 13.27 | 13.10 | 13.20 | 2,263,377 | -0.03(-0.20%) |
Nov 21, 2017 | 13.30 | 13.32 | 13.17 | 13.23 | 2,983,406 | +0.00(+0.00%) |
Nov 20, 2017 | 13.69 | 13.69 | 12.98 | 13.23 | 8,788,054 | -0.43(-3.18%) |
Nov 17, 2017 | 13.68 | 13.80 | 13.61 | 13.66 | 4,803,348 | -0.04(-0.32%) |
Nov 16, 2017 | 13.73 | 13.83 | 13.70 | 13.71 | 2,478,023 | -0.02(-0.13%) |
Nov 15, 2017 | 13.75 | 13.96 | 13.72 | 13.72 | 4,680,557 | -0.11(-0.77%) |
Nov 14, 2017 | 13.69 | 13.84 | 13.66 | 13.83 | 3,829,898 | +0.06(+0.45%) |
Nov 13, 2017 | 13.41 | 13.78 | 13.41 | 13.77 | 3,395,024 | +0.26(+1.90%) |
Nov 10, 2017 | 13.61 | 13.66 | 13.42 | 13.51 | 3,634,986 | -0.14(-1.04%) |
Nov 09, 2017 | 13.67 | 13.72 | 13.47 | 13.65 | 3,587,156 | -0.08(-0.58%) |
Nov 08, 2017 | 13.67 | 13.78 | 13.67 | 13.73 | 2,055,159 | +0.00(+0.00%) |
Nov 07, 2017 | 13.66 | 13.75 | 13.55 | 13.73 | 4,595,931 | +0.03(+0.19%) |
Nov 06, 2017 | 13.95 | 13.96 | 13.69 | 13.71 | 4,502,885 | -0.25(-1.78%) |
Nov 03, 2017 | 13.94 | 13.95 | 13.84 | 13.95 | 2,883,130 | +0.04(+0.25%) |
Nov 02, 2017 | 14.01 | 14.04 | 13.85 | 13.92 | 3,002,039 | -0.11(-0.76%) |
Nov 01, 2017 | 13.72 | 14.04 | 13.72 | 14.03 | 4,795,228 | +0.30(+2.20%) |
Oct 31, 2017 | 13.64 | 13.75 | 13.54 | 13.72 | 4,965,563 | +0.17(+1.24%) |
Oct 30, 2017 | 13.66 | 13.76 | 13.51 | 13.56 | 3,514,793 | -0.21(-1.54%) |
Oct 27, 2017 | 13.76 | 13.85 | 13.63 | 13.77 | 5,308,042 | +0.03(+0.19%) |
Oct 26, 2017 | 13.56 | 13.82 | 13.53 | 13.74 | 5,776,251 | +0.18(+1.31%) |
Oct 25, 2017 | 13.53 | 13.57 | 13.26 | 13.56 | 7,804,315 | +0.10(+0.72%) |
Oct 24, 2017 | 13.55 | 13.72 | 13.20 | 13.47 | 21,296,146 | +0.82(+6.52%) |
Oct 23, 2017 | 12.71 | 12.75 | 12.62 | 12.64 | 3,953,188 | -0.01(-0.07%) |
Oct 20, 2017 | 12.66 | 12.70 | 12.58 | 12.65 | 2,154,620 | +0.04(+0.28%) |
Oct 19, 2017 | 12.65 | 12.68 | 12.55 | 12.62 | 2,116,249 | -0.04(-0.28%) |
Oct 18, 2017 | 12.58 | 12.71 | 12.57 | 12.65 | 5,385,989 | +0.10(+0.78%) |
Oct 17, 2017 | 12.59 | 12.63 | 12.53 | 12.55 | 1,486,305 | -0.08(-0.63%) |
Oct 16, 2017 | 12.65 | 12.68 | 12.56 | 12.63 | 1,410,699 | +0.03(+0.21%) |
Oct 13, 2017 | 12.55 | 12.66 | 12.52 | 12.61 | 1,862,198 | +0.04(+0.35%) |
Oct 12, 2017 | 12.63 | 12.70 | 12.55 | 12.56 | 2,159,386 | -0.03(-0.21%) |
Oct 11, 2017 | 12.67 | 12.70 | 12.58 | 12.59 | 2,162,559 | -0.11(-0.84%) |
Oct 10, 2017 | 12.61 | 12.73 | 12.59 | 12.70 | 2,766,849 | +0.12(+0.92%) |
Oct 09, 2017 | 12.57 | 12.63 | 12.54 | 12.58 | 1,067,537 | +0.04(+0.28%) |
Oct 06, 2017 | 12.57 | 12.66 | 12.51 | 12.55 | 4,902,105 | +0.00(+0.00%) |
Oct 05, 2017 | 12.64 | 12.66 | 12.49 | 12.55 | 3,670,049 | -0.08(-0.63%) |
Oct 04, 2017 | 12.63 | 12.71 | 12.55 | 12.63 | 3,002,237 | +0.03(+0.21%) |
Oct 03, 2017 | 12.52 | 12.63 | 12.46 | 12.60 | 3,315,238 | +0.14(+1.14%) |