Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | -0.39(-2.73%) | |
Dec 28, 2017 | 14.28 | 14.43 | 14.23 | 14.41 | 2,732,428 | -0.02(-0.16%) |
Dec 27, 2017 | 14.45 | 14.50 | 14.36 | 14.44 | 2,040,463 | -0.10(-0.70%) |
Dec 26, 2017 | 14.49 | 14.59 | 14.47 | 14.54 | 2,160,953 | +0.05(+0.33%) |
Dec 22, 2017 | 14.44 | 14.51 | 14.36 | 14.49 | 2,632,429 | +0.03(+0.22%) |
Dec 21, 2017 | 14.42 | 14.52 | 14.41 | 14.46 | 2,594,247 | +0.04(+0.27%) |
Dec 20, 2017 | 14.46 | 14.49 | 14.37 | 14.42 | 5,526,601 | +0.11(+0.77%) |
Dec 19, 2017 | 14.34 | 14.39 | 14.30 | 14.31 | 3,638,697 | +0.01(+0.06%) |
Dec 18, 2017 | 14.15 | 14.33 | 14.15 | 14.30 | 3,915,568 | +0.46(+3.35%) |
Dec 15, 2017 | 13.89 | 13.92 | 13.82 | 13.84 | 2,673,807 | +0.06(+0.46%) |
Dec 14, 2017 | 13.98 | 14.06 | 13.76 | 13.78 | 1,760,685 | -0.17(-1.24%) |
Dec 13, 2017 | 14.07 | 14.12 | 13.92 | 13.95 | 2,654,938 | -0.02(-0.17%) |
Dec 12, 2017 | 13.93 | 14.02 | 13.89 | 13.97 | 1,924,869 | -0.09(-0.62%) |
Dec 11, 2017 | 14.03 | 14.11 | 13.98 | 14.06 | 3,161,823 | +0.22(+1.59%) |
Dec 08, 2017 | 13.69 | 13.86 | 13.66 | 13.84 | 3,301,777 | +0.40(+2.98%) |
Dec 07, 2017 | 13.27 | 13.49 | 13.25 | 13.44 | 2,713,243 | +0.12(+0.89%) |
Dec 06, 2017 | 13.32 | 13.38 | 13.23 | 13.32 | 3,040,946 | -0.19(-1.40%) |
Dec 05, 2017 | 13.58 | 13.68 | 13.48 | 13.51 | 4,201,436 | +0.01(+0.06%) |
Dec 04, 2017 | 13.64 | 13.67 | 13.49 | 13.50 | 3,478,715 | +0.07(+0.53%) |
Dec 01, 2017 | 13.44 | 13.47 | 13.19 | 13.43 | 5,565,129 | -0.01(-0.06%) |
Nov 30, 2017 | 13.53 | 13.61 | 13.39 | 13.44 | 4,601,641 | +0.04(+0.29%) |
Nov 29, 2017 | 13.63 | 13.63 | 13.34 | 13.40 | 6,207,772 | -0.20(-1.50%) |
Nov 28, 2017 | 13.60 | 13.62 | 13.46 | 13.60 | 3,181,641 | -0.06(-0.40%) |
Nov 27, 2017 | 13.75 | 13.75 | 13.61 | 13.66 | 2,262,195 | -0.17(-1.25%) |
Nov 24, 2017 | 13.86 | 13.90 | 13.78 | 13.83 | 745,968 | +0.00(+0.00%) |
Nov 22, 2017 | 13.97 | 14.02 | 13.80 | 13.83 | 1,675,322 | -0.24(-1.73%) |
Nov 21, 2017 | 13.99 | 14.12 | 13.98 | 14.08 | 1,823,437 | +0.30(+2.17%) |
Nov 20, 2017 | 13.71 | 13.86 | 13.71 | 13.78 | 3,661,060 | +0.13(+0.98%) |
Nov 17, 2017 | 13.75 | 13.76 | 13.64 | 13.64 | 1,554,862 | -0.16(-1.14%) |
Nov 16, 2017 | 13.80 | 13.85 | 13.72 | 13.80 | 2,311,015 | +0.24(+1.74%) |
Nov 15, 2017 | 13.57 | 13.63 | 13.45 | 13.57 | 2,848,926 | -0.19(-1.37%) |
Nov 14, 2017 | 13.76 | 13.79 | 13.64 | 13.75 | 4,081,986 | +0.15(+1.10%) |
Nov 13, 2017 | 13.42 | 13.60 | 13.40 | 13.60 | 3,165,430 | +0.03(+0.23%) |
Nov 10, 2017 | 13.43 | 13.62 | 13.43 | 13.57 | 3,524,751 | +0.13(+0.94%) |
Nov 09, 2017 | 13.48 | 13.52 | 13.32 | 13.45 | 4,282,128 | -0.30(-2.17%) |
Nov 08, 2017 | 13.75 | 13.81 | 13.60 | 13.75 | 3,441,587 | -0.30(-2.13%) |
Nov 07, 2017 | 14.19 | 14.26 | 13.99 | 14.04 | 2,291,450 | -0.20(-1.43%) |
Nov 06, 2017 | 14.23 | 14.28 | 14.17 | 14.25 | 1,700,744 | -0.02(-0.11%) |
Nov 03, 2017 | 14.38 | 14.41 | 14.23 | 14.26 | 5,076,191 | +0.23(+1.62%) |
Nov 02, 2017 | 13.90 | 14.08 | 13.89 | 14.04 | 5,100,760 | +0.22(+1.59%) |
Nov 01, 2017 | 13.86 | 13.88 | 13.76 | 13.82 | 2,955,444 | +0.18(+1.33%) |
Oct 31, 2017 | 13.53 | 13.70 | 13.53 | 13.64 | 3,925,332 | +0.08(+0.58%) |
Oct 30, 2017 | 13.53 | 13.59 | 13.50 | 13.56 | 3,076,746 | +0.08(+0.58%) |
Oct 27, 2017 | 13.53 | 13.53 | 13.42 | 13.48 | 2,765,246 | -0.09(-0.69%) |
Oct 26, 2017 | 13.58 | 13.71 | 13.55 | 13.57 | 3,752,228 | +0.14(+1.05%) |
Oct 25, 2017 | 13.52 | 13.61 | 13.30 | 13.43 | 5,958,198 | -0.28(-2.06%) |
Oct 24, 2017 | 13.43 | 13.98 | 13.42 | 13.71 | 11,263,215 | +0.71(+5.44%) |
Oct 23, 2017 | 13.02 | 13.11 | 12.98 | 13.01 | 3,630,210 | -0.13(-1.02%) |
Oct 20, 2017 | 13.13 | 13.22 | 13.09 | 13.14 | 4,777,577 | +0.15(+1.15%) |
Oct 19, 2017 | 13.27 | 13.27 | 12.96 | 12.99 | 8,621,677 | -0.77(-5.60%) |
Oct 18, 2017 | 13.74 | 13.83 | 13.68 | 13.76 | 2,771,712 | +0.13(+0.98%) |
Oct 17, 2017 | 13.75 | 13.77 | 13.59 | 13.63 | 2,957,362 | -0.26(-1.87%) |
Oct 16, 2017 | 13.97 | 13.99 | 13.84 | 13.89 | 2,594,092 | -0.06(-0.45%) |
Oct 13, 2017 | 13.97 | 14.05 | 13.93 | 13.95 | 2,239,099 | +0.12(+0.85%) |
Oct 12, 2017 | 13.97 | 13.98 | 13.80 | 13.83 | 3,740,923 | -0.28(-2.00%) |
Oct 11, 2017 | 14.05 | 14.12 | 14.04 | 14.12 | 2,212,525 | +0.13(+0.90%) |
Oct 10, 2017 | 14.03 | 14.04 | 13.87 | 13.99 | 3,369,124 | +0.05(+0.34%) |
Oct 09, 2017 | 13.97 | 14.02 | 13.89 | 13.94 | 4,439,437 | +0.11(+0.80%) |
Oct 06, 2017 | 13.79 | 13.83 | 13.73 | 13.83 | 4,238,003 | -0.09(-0.62%) |
Oct 05, 2017 | 13.95 | 14.01 | 13.87 | 13.92 | 4,138,248 | -0.14(-1.01%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.99 | 14.06 | 3,587,159 | -0.05(-0.39%) |
Oct 03, 2017 | 14.12 | 14.14 | 14.02 | 14.12 | 3,485,611 | +0.01(+0.06%) |