Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.61 | 12.61 | 12.61 | 0 | -0.27(-2.08%) | |
Dec 28, 2017 | 12.87 | 12.91 | 12.82 | 12.88 | 1,777,251 | +0.03(+0.21%) |
Dec 27, 2017 | 13.03 | 13.03 | 12.82 | 12.85 | 3,902,088 | -0.14(-1.10%) |
Dec 26, 2017 | 13.03 | 13.13 | 12.99 | 12.99 | 1,942,821 | -0.01(-0.07%) |
Dec 22, 2017 | 13.16 | 13.23 | 12.91 | 13.00 | 4,060,478 | -0.36(-2.68%) |
Dec 21, 2017 | 13.54 | 13.59 | 13.34 | 13.36 | 1,917,783 | -0.15(-1.12%) |
Dec 20, 2017 | 13.42 | 13.75 | 13.42 | 13.51 | 5,191,047 | +0.37(+2.79%) |
Dec 19, 2017 | 13.35 | 13.39 | 13.08 | 13.15 | 2,318,445 | -0.19(-1.41%) |
Dec 18, 2017 | 13.39 | 13.48 | 13.26 | 13.33 | 2,696,487 | +0.10(+0.74%) |
Dec 15, 2017 | 13.16 | 13.44 | 13.16 | 13.24 | 4,932,678 | +0.10(+0.75%) |
Dec 14, 2017 | 13.63 | 13.63 | 13.10 | 13.14 | 4,103,431 | -0.39(-2.91%) |
Dec 13, 2017 | 13.78 | 13.84 | 13.50 | 13.53 | 2,868,250 | -0.27(-1.94%) |
Dec 12, 2017 | 13.83 | 13.93 | 13.76 | 13.80 | 2,931,708 | +0.02(+0.13%) |
Dec 11, 2017 | 13.86 | 13.98 | 13.76 | 13.78 | 2,908,070 | +0.04(+0.26%) |
Dec 08, 2017 | 13.85 | 13.86 | 13.64 | 13.75 | 3,166,007 | +0.00(+0.00%) |
Dec 07, 2017 | 13.77 | 13.90 | 13.64 | 3,875,096 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.74 | 13.88 | 13.66 | 13.81 | 2,838,033 | +0.04(+0.32%) |
Dec 05, 2017 | 13.72 | 13.82 | 13.58 | 13.76 | 4,563,488 | +0.04(+0.33%) |
Dec 04, 2017 | 13.60 | 13.76 | 13.56 | 13.72 | 4,390,866 | +0.33(+2.47%) |
Dec 01, 2017 | 13.05 | 13.39 | 12.95 | 13.39 | 4,236,141 | +0.32(+2.46%) |
Nov 30, 2017 | 13.45 | 13.45 | 13.01 | 13.07 | 3,230,122 | -0.27(-2.01%) |
Nov 29, 2017 | 13.34 | 13.44 | 13.24 | 13.33 | 2,777,861 | +0.09(+0.67%) |
Nov 28, 2017 | 13.25 | 12.83 | 13.25 | 3,376,908 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.92 | 13.01 | 12.85 | 12.85 | 1,227,948 | -0.10(-0.76%) |
Nov 24, 2017 | 12.99 | 13.00 | 12.84 | 12.95 | 473,019 | +0.02(+0.14%) |
Nov 22, 2017 | 13.08 | 13.13 | 12.90 | 12.93 | 1,620,223 | -0.15(-1.16%) |
Nov 21, 2017 | 13.14 | 13.18 | 12.93 | 13.08 | 2,077,819 | +0.01(+0.07%) |
Nov 20, 2017 | 12.91 | 13.08 | 12.86 | 13.08 | 2,075,879 | +0.21(+1.67%) |
Nov 17, 2017 | 12.72 | 12.88 | 12.57 | 12.86 | 2,654,475 | +0.05(+0.42%) |
Nov 16, 2017 | 12.65 | 13.13 | 12.58 | 12.81 | 5,651,534 | +0.29(+2.28%) |
Nov 15, 2017 | 12.07 | 12.56 | 12.04 | 12.52 | 3,433,280 | +0.34(+2.79%) |
Nov 14, 2017 | 12.14 | 12.24 | 12.05 | 12.18 | 2,142,922 | -0.02(-0.15%) |
Nov 13, 2017 | 11.87 | 12.22 | 11.84 | 12.20 | 2,831,316 | +0.22(+1.87%) |
Nov 10, 2017 | 12.00 | 12.07 | 11.93 | 11.98 | 2,096,683 | -0.02(-0.15%) |
Nov 09, 2017 | 11.98 | 12.12 | 11.89 | 11.99 | 3,244,204 | -0.07(-0.59%) |
Nov 08, 2017 | 11.91 | 12.12 | 11.82 | 12.07 | 3,950,543 | +0.15(+1.28%) |
Nov 07, 2017 | 12.15 | 12.22 | 11.90 | 11.91 | 2,609,701 | -0.22(-1.84%) |
Nov 06, 2017 | 11.98 | 12.20 | 11.87 | 12.14 | 3,569,724 | +0.12(+0.97%) |
Nov 03, 2017 | 12.45 | 12.49 | 11.98 | 12.02 | 4,821,718 | -0.73(-5.75%) |
Nov 02, 2017 | 12.55 | 12.83 | 12.51 | 12.75 | 2,575,179 | +0.17(+1.35%) |
Nov 01, 2017 | 12.87 | 12.96 | 12.55 | 12.58 | 3,004,484 | -0.20(-1.54%) |
Oct 31, 2017 | 12.78 | 12.90 | 12.77 | 12.78 | 3,903,616 | +0.01(+0.07%) |
Oct 30, 2017 | 12.78 | 12.86 | 12.67 | 12.77 | 5,087,255 | +0.00(+0.00%) |
Oct 27, 2017 | 12.53 | 12.82 | 12.51 | 12.77 | 4,462,175 | +0.25(+2.00%) |
Oct 26, 2017 | 12.33 | 12.57 | 12.33 | 12.52 | 4,750,418 | +0.21(+1.74%) |
Oct 25, 2017 | 12.45 | 12.49 | 12.30 | 12.31 | 2,655,209 | -0.09(-0.72%) |
Oct 24, 2017 | 12.37 | 12.55 | 12.36 | 12.40 | 2,719,641 | +0.15(+1.24%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.20 | 12.24 | 2,376,039 | -0.06(-0.51%) |
Oct 20, 2017 | 12.49 | 12.53 | 12.26 | 12.31 | 2,466,017 | -0.04(-0.36%) |
Oct 19, 2017 | 12.04 | 12.36 | 11.98 | 12.35 | 3,124,772 | +0.25(+2.07%) |
Oct 18, 2017 | 11.84 | 12.17 | 11.81 | 12.10 | 5,305,488 | +0.38(+3.28%) |
Oct 17, 2017 | 11.72 | 11.86 | 11.61 | 11.72 | 4,671,655 | +0.04(+0.38%) |
Oct 16, 2017 | 11.56 | 11.80 | 11.56 | 11.67 | 5,058,401 | +0.13(+1.16%) |
Oct 13, 2017 | 11.31 | 11.59 | 11.27 | 11.54 | 3,728,378 | +0.24(+2.14%) |
Oct 12, 2017 | 11.22 | 11.38 | 11.16 | 11.30 | 1,813,904 | +0.07(+0.64%) |
Oct 11, 2017 | 11.22 | 11.34 | 11.16 | 11.23 | 3,163,681 | +0.09(+0.80%) |
Oct 10, 2017 | 10.99 | 11.20 | 10.97 | 11.14 | 2,206,057 | +0.16(+1.47%) |
Oct 09, 2017 | 11.18 | 11.23 | 10.95 | 10.98 | 2,109,775 | -0.17(-1.52%) |
Oct 06, 2017 | 11.24 | 11.31 | 11.14 | 11.14 | 1,973,143 | -0.10(-0.87%) |
Oct 05, 2017 | 11.14 | 11.30 | 11.08 | 11.24 | 2,659,942 | +0.13(+1.21%) |
Oct 04, 2017 | 11.23 | 11.23 | 11.08 | 11.11 | 1,382,682 | -0.08(-0.72%) |
Oct 03, 2017 | 11.08 | 11.24 | 11.08 | 11.19 | 2,392,100 | +0.02(+0.16%) |