Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 14.15 | 14.26 | 14.11 | 14.24 | 4,180,286 | +0.11(+0.80%) |
Dec 27, 2017 | 14.09 | 14.17 | 14.04 | 14.13 | 4,207,620 | +0.04(+0.26%) |
Dec 26, 2017 | 14.04 | 14.15 | 14.01 | 14.09 | 2,586,139 | +0.06(+0.44%) |
Dec 22, 2017 | 14.03 | 14.06 | 13.92 | 14.03 | 4,441,123 | -0.01(-0.08%) |
Dec 21, 2017 | 13.98 | 14.12 | 13.85 | 14.04 | 5,663,175 | +0.05(+0.34%) |
Dec 20, 2017 | 14.13 | 14.15 | 13.96 | 14.00 | 5,654,820 | -0.11(-0.77%) |
Dec 19, 2017 | 14.21 | 14.25 | 14.09 | 14.11 | 6,483,573 | -0.09(-0.61%) |
Dec 18, 2017 | 14.16 | 14.31 | 14.15 | 14.19 | 7,949,810 | +0.13(+0.90%) |
Dec 15, 2017 | 14.06 | 14.17 | 14.02 | 14.07 | 7,702,795 | +0.02(+0.13%) |
Dec 14, 2017 | 14.02 | 14.20 | 14.01 | 14.05 | 10,394,841 | +0.01(+0.08%) |
Dec 13, 2017 | 13.87 | 14.08 | 13.87 | 14.04 | 9,881,556 | +0.10(+0.70%) |
Dec 12, 2017 | 14.00 | 14.07 | 13.89 | 13.94 | 5,436,876 | -0.07(-0.47%) |
Dec 11, 2017 | 13.98 | 14.09 | 13.87 | 14.00 | 6,485,856 | +0.08(+0.55%) |
Dec 08, 2017 | 14.00 | 14.01 | 13.81 | 13.93 | 4,442,706 | -0.04(-0.29%) |
Dec 07, 2017 | 13.81 | 13.99 | 13.76 | 13.97 | 5,349,741 | +0.11(+0.81%) |
Dec 06, 2017 | 13.95 | 14.00 | 13.81 | 13.85 | 6,295,218 | -0.09(-0.65%) |
Dec 05, 2017 | 13.93 | 13.98 | 13.91 | 13.95 | 6,184,843 | +0.03(+0.21%) |
Dec 04, 2017 | 13.96 | 13.96 | 13.85 | 13.92 | 9,049,044 | +0.01(+0.05%) |
Dec 01, 2017 | 13.85 | 13.93 | 13.73 | 13.91 | 16,275,479 | +0.21(+1.54%) |
Nov 30, 2017 | 13.79 | 14.05 | 13.49 | 13.70 | 19,182,482 | +0.76(+5.84%) |
Nov 29, 2017 | 13.14 | 13.16 | 12.87 | 12.94 | 8,426,733 | -0.23(-1.74%) |
Nov 28, 2017 | 13.24 | 13.29 | 13.14 | 13.17 | 4,971,834 | -0.00(-0.03%) |
Nov 27, 2017 | 13.55 | 13.55 | 13.17 | 13.18 | 9,030,729 | -0.32(-2.40%) |
Nov 24, 2017 | 13.59 | 13.63 | 13.47 | 13.50 | 4,656,793 | +0.07(+0.49%) |
Nov 22, 2017 | 13.49 | 13.54 | 13.35 | 13.43 | 13,230,729 | +0.07(+0.49%) |
Nov 21, 2017 | 13.15 | 13.39 | 13.10 | 13.37 | 12,793,090 | +0.34(+2.59%) |
Nov 20, 2017 | 12.87 | 13.10 | 12.80 | 13.03 | 11,728,862 | +0.26(+2.02%) |
Nov 17, 2017 | 12.54 | 12.78 | 12.52 | 12.77 | 15,709,544 | +0.24(+1.91%) |
Nov 16, 2017 | 12.56 | 12.62 | 12.51 | 12.53 | 7,585,560 | -0.01(-0.06%) |
Nov 15, 2017 | 12.62 | 12.68 | 12.49 | 12.54 | 11,682,550 | -0.16(-1.29%) |
Nov 14, 2017 | 13.01 | 13.02 | 12.64 | 12.70 | 18,835,124 | -0.06(-0.46%) |
Nov 13, 2017 | 12.81 | 12.81 | 12.68 | 12.76 | 6,794,313 | -0.09(-0.71%) |
Nov 10, 2017 | 12.91 | 12.91 | 12.80 | 12.85 | 6,041,550 | -0.06(-0.44%) |
Nov 09, 2017 | 12.95 | 12.95 | 12.87 | 12.91 | 6,526,407 | -0.05(-0.41%) |
Nov 08, 2017 | 13.01 | 13.01 | 12.92 | 12.96 | 8,228,279 | +0.03(+0.22%) |
Nov 07, 2017 | 12.95 | 12.97 | 12.87 | 12.93 | 9,185,585 | -0.04(-0.30%) |
Nov 06, 2017 | 12.98 | 13.00 | 12.87 | 12.97 | 7,306,790 | +0.05(+0.35%) |
Nov 03, 2017 | 13.07 | 13.08 | 12.86 | 12.93 | 7,902,714 | -0.01(-0.05%) |
Nov 02, 2017 | 13.47 | 13.47 | 12.90 | 12.93 | 14,228,694 | -0.57(-4.20%) |
Nov 01, 2017 | 13.52 | 13.67 | 13.50 | 13.50 | 7,855,275 | -0.05(-0.36%) |
Oct 31, 2017 | 13.56 | 13.64 | 13.51 | 13.55 | 6,931,155 | -0.04(-0.31%) |
Oct 30, 2017 | 13.55 | 13.70 | 13.54 | 13.59 | 5,281,529 | +0.06(+0.42%) |
Oct 27, 2017 | 13.35 | 13.56 | 13.25 | 13.54 | 8,742,974 | +0.16(+1.21%) |
Oct 26, 2017 | 13.40 | 13.46 | 13.32 | 13.38 | 8,181,851 | -0.02(-0.13%) |
Oct 25, 2017 | 13.70 | 13.71 | 13.33 | 13.39 | 9,867,833 | -0.30(-2.19%) |
Oct 24, 2017 | 13.79 | 13.88 | 13.66 | 13.69 | 8,072,833 | -0.07(-0.49%) |
Oct 23, 2017 | 13.90 | 13.94 | 13.70 | 13.76 | 6,773,532 | -0.09(-0.66%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.85 | 13.85 | 11,038,670 | -0.36(-2.53%) |
Oct 19, 2017 | 14.20 | 14.34 | 14.14 | 14.21 | 8,483,040 | -0.05(-0.32%) |
Oct 18, 2017 | 14.57 | 14.57 | 14.21 | 14.26 | 5,352,428 | -0.30(-2.03%) |
Oct 17, 2017 | 14.62 | 14.63 | 14.46 | 14.55 | 4,452,600 | -0.07(-0.51%) |
Oct 16, 2017 | 14.59 | 14.65 | 14.55 | 14.63 | 2,860,897 | +0.01(+0.05%) |
Oct 13, 2017 | 14.68 | 14.70 | 14.61 | 14.62 | 3,347,130 | +0.00(+0.00%) |
Oct 12, 2017 | 14.62 | 14.70 | 14.57 | 14.62 | 4,741,780 | -0.08(-0.53%) |
Oct 11, 2017 | 14.55 | 14.71 | 14.55 | 14.70 | 3,857,340 | +0.12(+0.85%) |
Oct 10, 2017 | 14.61 | 14.68 | 14.55 | 14.57 | 3,431,882 | +0.08(+0.58%) |
Oct 09, 2017 | 14.56 | 14.59 | 14.47 | 14.49 | 2,161,726 | -0.07(-0.48%) |
Oct 06, 2017 | 14.58 | 14.60 | 14.39 | 14.56 | 5,125,229 | -0.05(-0.36%) |
Oct 05, 2017 | 14.71 | 14.75 | 14.59 | 14.61 | 5,182,031 | -0.12(-0.81%) |
Oct 04, 2017 | 14.80 | 14.82 | 14.72 | 14.73 | 6,198,670 | -0.06(-0.38%) |
Oct 03, 2017 | 14.71 | 14.83 | 14.66 | 14.79 | 6,309,229 | +0.08(+0.53%) |