Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.19 | 15.19 | 15.19 | 0 | +0.31(+2.08%) | |
Dec 28, 2017 | 14.89 | 15.06 | 14.63 | 14.88 | 330,465 | +0.08(+0.54%) |
Dec 27, 2017 | 15.23 | 15.42 | 14.77 | 14.80 | 344,457 | -0.37(-2.44%) |
Dec 26, 2017 | 14.13 | 15.24 | 14.13 | 15.17 | 418,224 | +1.03(+7.28%) |
Dec 22, 2017 | 14.24 | 14.24 | 13.90 | 14.14 | 552,864 | -0.08(-0.56%) |
Dec 21, 2017 | 14.20 | 14.33 | 14.11 | 14.22 | 383,814 | +0.04(+0.28%) |
Dec 20, 2017 | 14.52 | 14.72 | 14.08 | 14.18 | 382,697 | +0.06(+0.42%) |
Dec 19, 2017 | 14.10 | 14.27 | 14.02 | 14.12 | 360,156 | +0.04(+0.28%) |
Dec 18, 2017 | 13.63 | 14.30 | 13.63 | 14.08 | 427,517 | +0.63(+4.68%) |
Dec 15, 2017 | 13.55 | 13.56 | 13.29 | 13.45 | 768,318 | +0.08(+0.60%) |
Dec 14, 2017 | 13.56 | 13.80 | 13.22 | 13.37 | 338,375 | -0.21(-1.55%) |
Dec 13, 2017 | 13.57 | 13.70 | 13.30 | 13.58 | 257,518 | +0.04(+0.30%) |
Dec 12, 2017 | 13.54 | 14.02 | 13.51 | 13.54 | 260,598 | +0.03(+0.22%) |
Dec 11, 2017 | 13.62 | 13.95 | 13.50 | 13.51 | 269,426 | +0.04(+0.30%) |
Dec 08, 2017 | 13.52 | 13.75 | 13.25 | 13.47 | 344,688 | +0.00(+0.00%) |
Dec 07, 2017 | 12.80 | 13.40 | 12.71 | 593,850 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.97 | 14.37 | 12.54 | 12.83 | 1,762,352 | -2.08(-13.95%) |
Dec 05, 2017 | 15.35 | 15.35 | 14.88 | 14.91 | 225,963 | -0.50(-3.24%) |
Dec 04, 2017 | 15.26 | 15.94 | 15.26 | 15.41 | 277,941 | +0.41(+2.73%) |
Dec 01, 2017 | 15.19 | 15.48 | 15.04 | 15.00 | 253,617 | -0.10(-0.66%) |
Nov 30, 2017 | 15.15 | 15.39 | 14.94 | 15.10 | 307,644 | +0.08(+0.53%) |
Nov 29, 2017 | 14.75 | 15.23 | 14.75 | 15.02 | 196,046 | +0.22(+1.49%) |
Nov 28, 2017 | 14.44 | 14.81 | 14.32 | 14.80 | 257,589 | +0.34(+2.35%) |
Nov 27, 2017 | 14.85 | 14.85 | 14.37 | 14.46 | 173,224 | -0.35(-2.36%) |
Nov 24, 2017 | 14.73 | 14.90 | 14.59 | 14.81 | 140,714 | +0.18(+1.23%) |
Nov 22, 2017 | 14.59 | 14.98 | 14.55 | 14.63 | 296,579 | +0.14(+0.97%) |
Nov 21, 2017 | 14.36 | 14.70 | 14.35 | 14.49 | 302,693 | +0.30(+2.11%) |
Nov 20, 2017 | 13.73 | 14.24 | 13.73 | 14.19 | 246,982 | +0.38(+2.75%) |
Nov 17, 2017 | 13.60 | 13.81 | 13.42 | 13.81 | 343,541 | +0.19(+1.40%) |
Nov 16, 2017 | 13.70 | 13.97 | 13.58 | 13.62 | 237,248 | -0.01(-0.07%) |
Nov 15, 2017 | 13.39 | 14.58 | 13.30 | 13.63 | 347,181 | +0.02(+0.15%) |
Nov 14, 2017 | 13.93 | 13.93 | 13.37 | 13.61 | 341,586 | -0.49(-3.48%) |
Nov 13, 2017 | 14.03 | 14.58 | 13.98 | 14.10 | 299,033 | +0.00(+0.00%) |
Nov 10, 2017 | 14.22 | 14.55 | 13.99 | 14.10 | 192,598 | -0.06(-0.42%) |
Nov 09, 2017 | 13.90 | 14.47 | 13.90 | 14.16 | 279,756 | -0.12(-0.84%) |
Nov 08, 2017 | 14.12 | 14.38 | 13.80 | 14.28 | 314,861 | +0.05(+0.35%) |
Nov 07, 2017 | 14.60 | 14.67 | 14.11 | 14.23 | 268,615 | -0.36(-2.47%) |
Nov 06, 2017 | 14.65 | 14.81 | 14.41 | 14.59 | 365,225 | +0.07(+0.48%) |
Nov 03, 2017 | 14.90 | 14.97 | 14.43 | 14.52 | 409,864 | -0.33(-2.22%) |
Nov 02, 2017 | 14.49 | 15.24 | 14.46 | 14.85 | 412,023 | +0.42(+2.91%) |
Nov 01, 2017 | 14.62 | 15.76 | 14.26 | 14.43 | 643,423 | +0.43(+3.07%) |
Oct 31, 2017 | 14.80 | 14.94 | 13.95 | 14.00 | 1,066,575 | -0.80(-5.41%) |
Oct 30, 2017 | 15.66 | 15.67 | 14.64 | 14.80 | 1,074,716 | -0.95(-6.03%) |
Oct 27, 2017 | 16.07 | 17.34 | 15.74 | 15.75 | 931,920 | -1.92(-10.87%) |
Oct 26, 2017 | 18.20 | 18.20 | 17.43 | 17.67 | 328,425 | -0.31(-1.72%) |
Oct 25, 2017 | 18.33 | 18.33 | 17.77 | 17.98 | 315,181 | -0.47(-2.55%) |
Oct 24, 2017 | 17.60 | 18.51 | 17.60 | 18.45 | 380,324 | +0.87(+4.95%) |
Oct 23, 2017 | 17.62 | 17.88 | 17.54 | 17.58 | 224,974 | +0.01(+0.06%) |
Oct 20, 2017 | 17.63 | 17.88 | 17.48 | 17.57 | 370,678 | +0.19(+1.09%) |
Oct 19, 2017 | 17.42 | 17.47 | 16.86 | 17.38 | 275,506 | -0.33(-1.86%) |
Oct 18, 2017 | 17.17 | 17.76 | 17.17 | 17.71 | 279,471 | +0.60(+3.51%) |
Oct 17, 2017 | 17.47 | 18.00 | 17.09 | 17.11 | 490,861 | -0.12(-0.70%) |
Oct 16, 2017 | 17.75 | 17.87 | 17.03 | 17.23 | 307,206 | -0.24(-1.37%) |
Oct 13, 2017 | 17.40 | 17.58 | 17.16 | 17.47 | 354,884 | +0.56(+3.31%) |
Oct 12, 2017 | 16.72 | 16.95 | 16.71 | 16.91 | 232,088 | +0.16(+0.96%) |
Oct 11, 2017 | 16.75 | 16.97 | 16.71 | 16.75 | 204,228 | +0.03(+0.18%) |
Oct 10, 2017 | 17.00 | 16.63 | 16.72 | 175,585 | +0.02(+0.12%) | |
Oct 09, 2017 | 17.23 | 17.35 | 16.57 | 16.70 | 203,500 | -0.53(-3.08%) |
Oct 06, 2017 | 17.12 | 17.34 | 16.95 | 17.23 | 456,728 | +0.00(+0.00%) |
Oct 05, 2017 | 16.91 | 17.37 | 16.91 | 17.23 | 600,911 | +0.37(+2.19%) |
Oct 04, 2017 | 16.88 | 17.24 | 16.68 | 16.86 | 416,454 | -0.17(-1.00%) |
Oct 03, 2017 | 17.18 | 17.40 | 16.84 | 17.03 | 317,837 | -0.12(-0.70%) |