Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.97 | 13.97 | 13.97 | 0 | -0.21(-1.48%) | |
Dec 28, 2017 | 14.00 | 14.22 | 14.00 | 14.18 | 84,617 | +0.16(+1.14%) |
Dec 27, 2017 | 13.88 | 14.06 | 13.86 | 14.02 | 78,664 | +0.17(+1.23%) |
Dec 26, 2017 | 13.88 | 13.96 | 13.84 | 13.85 | 50,803 | -0.06(-0.43%) |
Dec 22, 2017 | 14.02 | 14.08 | 13.90 | 13.91 | 54,482 | -0.13(-0.93%) |
Dec 21, 2017 | 14.20 | 14.35 | 13.89 | 14.04 | 115,006 | -0.13(-0.92%) |
Dec 20, 2017 | 14.65 | 14.96 | 14.12 | 14.17 | 164,046 | -0.45(-3.08%) |
Dec 19, 2017 | 14.89 | 15.24 | 14.57 | 14.62 | 120,860 | -0.27(-1.81%) |
Dec 18, 2017 | 14.29 | 15.23 | 14.29 | 14.89 | 172,551 | +0.62(+4.34%) |
Dec 15, 2017 | 14.53 | 13.75 | 14.27 | 402,753 | +0.52(+3.78%) | |
Dec 14, 2017 | 13.50 | 13.82 | 13.50 | 13.75 | 136,341 | +0.24(+1.78%) |
Dec 13, 2017 | 13.25 | 13.61 | 13.25 | 13.51 | 118,172 | +0.27(+2.04%) |
Dec 12, 2017 | 13.08 | 13.38 | 13.00 | 13.24 | 446,693 | +0.20(+1.53%) |
Dec 11, 2017 | 13.60 | 13.60 | 13.01 | 13.04 | 86,953 | -0.59(-4.33%) |
Dec 08, 2017 | 13.95 | 13.97 | 13.56 | 13.63 | 54,642 | -0.29(-2.08%) |
Dec 07, 2017 | 14.23 | 14.29 | 13.89 | 13.92 | 105,114 | -0.27(-1.90%) |
Dec 06, 2017 | 14.58 | 14.69 | 14.16 | 14.19 | 82,600 | -0.40(-2.74%) |
Dec 05, 2017 | 14.80 | 14.87 | 14.40 | 14.59 | 392,816 | -0.20(-1.35%) |
Dec 04, 2017 | 15.08 | 15.08 | 14.60 | 14.79 | 271,099 | -0.09(-0.60%) |
Dec 01, 2017 | 14.91 | 15.03 | 14.84 | 14.88 | 181,137 | -0.01(-0.07%) |
Nov 30, 2017 | 14.47 | 14.93 | 14.40 | 14.89 | 157,397 | +0.50(+3.47%) |
Nov 29, 2017 | 14.59 | 14.72 | 14.35 | 14.39 | 217,938 | -0.16(-1.10%) |
Nov 28, 2017 | 14.54 | 14.59 | 14.35 | 14.55 | 102,404 | +0.05(+0.34%) |
Nov 27, 2017 | 14.33 | 14.59 | 14.22 | 14.50 | 519,733 | +0.20(+1.40%) |
Nov 24, 2017 | 14.25 | 14.30 | 14.18 | 14.30 | 42,542 | +0.05(+0.35%) |
Nov 22, 2017 | 14.00 | 14.31 | 14.00 | 14.25 | 146,336 | +0.24(+1.71%) |
Nov 21, 2017 | 13.84 | 14.09 | 13.84 | 14.01 | 255,249 | +0.30(+2.19%) |
Nov 20, 2017 | 13.51 | 13.75 | 13.51 | 13.71 | 176,111 | +0.21(+1.56%) |
Nov 17, 2017 | 13.43 | 13.70 | 13.39 | 13.50 | 86,595 | -0.01(-0.07%) |
Nov 16, 2017 | 13.01 | 13.55 | 13.01 | 13.51 | 156,234 | +0.57(+4.40%) |
Nov 15, 2017 | 13.03 | 13.12 | 12.83 | 12.94 | 154,693 | -0.17(-1.30%) |
Nov 14, 2017 | 13.05 | 13.14 | 12.97 | 13.11 | 110,168 | +0.00(+0.00%) |
Nov 13, 2017 | 12.84 | 13.20 | 12.79 | 13.11 | 144,126 | +0.17(+1.31%) |
Nov 10, 2017 | 12.95 | 13.05 | 12.85 | 12.94 | 64,768 | +0.06(+0.47%) |
Nov 09, 2017 | 13.11 | 13.40 | 12.75 | 12.88 | 127,074 | -0.27(-2.05%) |
Nov 08, 2017 | 12.40 | 13.16 | 12.38 | 13.15 | 183,883 | +0.68(+5.45%) |
Nov 07, 2017 | 12.72 | 12.76 | 12.19 | 12.47 | 235,548 | -0.30(-2.35%) |
Nov 06, 2017 | 13.32 | 13.35 | 12.76 | 12.77 | 165,917 | -0.48(-3.62%) |
Nov 03, 2017 | 12.51 | 13.28 | 12.24 | 13.25 | 205,030 | +0.69(+5.49%) |
Nov 02, 2017 | 13.25 | 13.36 | 12.40 | 12.56 | 295,553 | -0.69(-5.21%) |
Nov 01, 2017 | 13.35 | 13.98 | 13.18 | 13.25 | 882,215 | +0.03(+0.23%) |
Oct 31, 2017 | 15.64 | 15.82 | 12.84 | 13.22 | 689,196 | -2.46(-15.69%) |
Oct 30, 2017 | 15.75 | 15.87 | 15.54 | 15.68 | 71,885 | -0.07(-0.44%) |
Oct 27, 2017 | 15.54 | 15.87 | 15.25 | 15.75 | 122,652 | +0.25(+1.61%) |
Oct 26, 2017 | 16.03 | 16.06 | 15.41 | 15.50 | 57,717 | -0.50(-3.12%) |
Oct 25, 2017 | 15.76 | 16.25 | 15.68 | 16.00 | 110,122 | +0.19(+1.20%) |
Oct 24, 2017 | 15.99 | 16.07 | 15.69 | 15.81 | 74,152 | -0.17(-1.06%) |
Oct 23, 2017 | 16.12 | 16.13 | 15.95 | 15.98 | 41,290 | -0.09(-0.56%) |
Oct 20, 2017 | 16.24 | 16.25 | 15.83 | 16.07 | 49,324 | +0.04(+0.25%) |
Oct 19, 2017 | 16.14 | 16.16 | 15.74 | 16.03 | 47,088 | -0.18(-1.11%) |
Oct 18, 2017 | 16.40 | 16.40 | 16.11 | 16.21 | 46,438 | -0.08(-0.49%) |
Oct 17, 2017 | 16.40 | 16.65 | 16.27 | 16.29 | 43,160 | -0.14(-0.85%) |
Oct 16, 2017 | 16.93 | 16.93 | 16.39 | 16.43 | 49,425 | -0.42(-2.49%) |
Oct 13, 2017 | 17.01 | 17.03 | 16.79 | 16.85 | 41,385 | -0.15(-0.88%) |
Oct 12, 2017 | 16.90 | 17.06 | 16.75 | 17.00 | 60,270 | +0.10(+0.59%) |
Oct 11, 2017 | 16.92 | 17.20 | 16.78 | 16.90 | 31,324 | +0.01(+0.06%) |
Oct 10, 2017 | 16.79 | 17.14 | 16.73 | 16.89 | 71,207 | +0.24(+1.44%) |
Oct 09, 2017 | 16.78 | 16.99 | 16.60 | 16.65 | 56,450 | -0.12(-0.72%) |
Oct 06, 2017 | 16.86 | 16.86 | 16.70 | 16.77 | 52,235 | -0.10(-0.59%) |
Oct 05, 2017 | 16.83 | 17.00 | 16.81 | 16.87 | 52,748 | -0.02(-0.12%) |
Oct 04, 2017 | 16.86 | 16.95 | 16.74 | 16.89 | 87,622 | +0.07(+0.42%) |
Oct 03, 2017 | 16.88 | 16.91 | 16.72 | 16.82 | 79,938 | +0.02(+0.12%) |