Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.81 | 14.81 | 14.81 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.96 | 15.14 | 14.80 | 14.81 | 588,963 | -0.15(-1.00%) |
Dec 27, 2017 | 15.08 | 15.17 | 14.92 | 14.96 | 529,544 | -0.04(-0.27%) |
Dec 26, 2017 | 15.05 | 15.20 | 14.96 | 15.00 | 509,342 | -0.05(-0.37%) |
Dec 22, 2017 | 15.15 | 15.15 | 15.02 | 15.05 | 328,268 | -0.08(-0.50%) |
Dec 21, 2017 | 15.01 | 15.16 | 14.96 | 15.13 | 1,025,160 | +0.15(+1.00%) |
Dec 20, 2017 | 15.15 | 15.20 | 14.94 | 14.98 | 600,466 | -0.02(-0.13%) |
Dec 19, 2017 | 15.15 | 15.15 | 14.85 | 15.00 | 1,142,830 | -0.11(-0.73%) |
Dec 18, 2017 | 14.73 | 15.40 | 14.60 | 15.11 | 2,088,181 | +0.62(+4.28%) |
Dec 15, 2017 | 14.16 | 14.65 | 14.16 | 14.49 | 1,620,017 | +0.31(+2.19%) |
Dec 14, 2017 | 14.36 | 14.45 | 14.14 | 14.18 | 701,844 | -0.18(-1.25%) |
Dec 13, 2017 | 14.42 | 14.59 | 14.25 | 14.36 | 1,553,797 | -0.07(-0.49%) |
Dec 12, 2017 | 13.84 | 14.58 | 13.81 | 14.43 | 1,685,222 | +0.65(+4.72%) |
Dec 11, 2017 | 13.97 | 14.04 | 13.70 | 13.78 | 1,119,689 | -0.22(-1.57%) |
Dec 08, 2017 | 14.02 | 14.15 | 13.90 | 14.00 | 649,725 | +0.05(+0.36%) |
Dec 07, 2017 | 14.25 | 14.42 | 13.89 | 13.95 | 1,079,450 | -0.42(-2.92%) |
Dec 06, 2017 | 13.83 | 14.42 | 13.83 | 14.37 | 1,099,491 | +0.49(+3.53%) |
Dec 05, 2017 | 14.13 | 14.17 | 13.77 | 13.88 | 1,233,069 | -0.32(-2.25%) |
Dec 04, 2017 | 14.50 | 14.50 | 14.17 | 14.20 | 1,254,954 | -0.15(-1.05%) |
Dec 01, 2017 | 14.07 | 14.36 | 14.01 | 14.35 | 1,047,450 | +0.29(+2.06%) |
Nov 30, 2017 | 14.09 | 14.13 | 13.86 | 14.06 | 1,171,863 | +0.05(+0.36%) |
Nov 29, 2017 | 13.70 | 14.14 | 13.70 | 14.01 | 1,814,066 | +0.55(+4.09%) |
Nov 28, 2017 | 13.17 | 13.52 | 13.02 | 13.46 | 1,260,746 | +0.29(+2.20%) |
Nov 27, 2017 | 12.90 | 13.28 | 12.86 | 13.17 | 1,159,656 | +0.31(+2.41%) |
Nov 24, 2017 | 13.05 | 13.05 | 12.61 | 12.86 | 446,604 | -0.19(-1.46%) |
Nov 22, 2017 | 12.91 | 13.20 | 12.87 | 13.05 | 931,486 | +0.12(+0.93%) |
Nov 21, 2017 | 13.00 | 13.12 | 12.89 | 12.93 | 821,432 | -0.05(-0.39%) |
Nov 20, 2017 | 12.71 | 13.00 | 12.65 | 12.98 | 839,625 | +0.27(+2.12%) |
Nov 17, 2017 | 12.54 | 12.85 | 12.52 | 12.71 | 862,090 | +0.07(+0.55%) |
Nov 16, 2017 | 12.53 | 12.80 | 12.46 | 12.64 | 1,087,243 | +0.26(+2.10%) |
Nov 15, 2017 | 12.48 | 12.60 | 12.37 | 12.38 | 818,656 | -0.25(-1.98%) |
Nov 14, 2017 | 12.55 | 12.73 | 12.39 | 12.63 | 1,228,572 | -0.01(-0.08%) |
Nov 13, 2017 | 12.37 | 12.66 | 12.18 | 12.64 | 1,723,637 | +0.13(+1.04%) |
Nov 10, 2017 | 12.30 | 12.67 | 12.25 | 12.51 | 2,128,708 | +0.30(+2.46%) |
Nov 09, 2017 | 11.99 | 12.49 | 11.84 | 12.21 | 3,902,715 | +0.87(+7.67%) |
Nov 08, 2017 | 11.29 | 11.46 | 11.00 | 11.34 | 2,603,421 | +0.07(+0.62%) |
Nov 07, 2017 | 11.57 | 11.59 | 11.09 | 11.27 | 2,085,065 | -0.26(-2.25%) |
Nov 06, 2017 | 11.87 | 11.87 | 11.47 | 11.53 | 1,403,298 | -0.27(-2.29%) |
Nov 03, 2017 | 11.49 | 12.00 | 11.49 | 11.80 | 1,573,486 | +0.15(+1.29%) |
Nov 02, 2017 | 11.31 | 11.68 | 11.25 | 11.65 | 1,196,243 | +0.29(+2.55%) |
Nov 01, 2017 | 11.64 | 11.64 | 11.33 | 11.36 | 1,152,709 | -0.17(-1.47%) |
Oct 31, 2017 | 11.65 | 11.78 | 11.53 | 11.53 | 1,721,869 | -0.03(-0.26%) |
Oct 30, 2017 | 11.84 | 11.92 | 11.56 | 11.56 | 1,032,889 | -0.27(-2.28%) |
Oct 27, 2017 | 11.65 | 11.88 | 11.38 | 11.83 | 1,038,382 | +0.20(+1.72%) |
Oct 26, 2017 | 11.69 | 11.76 | 11.49 | 11.63 | 820,155 | -0.07(-0.60%) |
Oct 25, 2017 | 11.68 | 11.72 | 11.56 | 11.70 | 1,527,019 | -0.03(-0.26%) |
Oct 24, 2017 | 11.74 | 11.78 | 11.64 | 11.73 | 1,872,911 | -0.04(-0.34%) |
Oct 23, 2017 | 11.72 | 11.84 | 11.65 | 11.77 | 1,072,303 | +0.10(+0.86%) |
Oct 20, 2017 | 11.50 | 11.74 | 11.33 | 11.67 | 1,792,318 | +0.25(+2.19%) |
Oct 19, 2017 | 11.72 | 11.80 | 11.20 | 11.42 | 2,545,856 | -0.28(-2.39%) |
Oct 18, 2017 | 11.57 | 11.78 | 11.26 | 11.70 | 3,396,615 | +0.09(+0.78%) |
Oct 17, 2017 | 11.65 | 11.92 | 11.53 | 11.61 | 2,704,365 | +0.01(+0.09%) |
Oct 16, 2017 | 12.08 | 12.11 | 11.44 | 11.60 | 3,266,869 | -0.34(-2.85%) |
Oct 13, 2017 | 11.99 | 12.40 | 11.61 | 11.94 | 9,299,698 | -1.49(-11.09%) |
Oct 12, 2017 | 13.43 | 13.56 | 13.21 | 13.43 | 2,333,009 | -0.05(-0.37%) |
Oct 11, 2017 | 13.85 | 13.97 | 13.22 | 13.48 | 1,297,858 | -0.48(-3.44%) |
Oct 10, 2017 | 13.94 | 14.02 | 13.87 | 13.96 | 446,313 | +0.05(+0.36%) |
Oct 09, 2017 | 13.85 | 14.12 | 13.85 | 13.91 | 555,552 | +0.05(+0.36%) |
Oct 06, 2017 | 14.00 | 14.06 | 13.78 | 13.86 | 527,361 | -0.20(-1.42%) |
Oct 05, 2017 | 13.95 | 14.24 | 13.92 | 14.06 | 450,782 | +0.11(+0.79%) |
Oct 04, 2017 | 13.95 | 14.03 | 13.73 | 13.95 | 605,542 | -0.04(-0.29%) |
Oct 03, 2017 | 13.98 | 14.09 | 13.81 | 13.99 | 552,735 | +0.08(+0.58%) |