Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.66 | 16.66 | 16.66 | 0 | -0.21(-1.25%) | |
Dec 28, 2017 | 16.59 | 16.98 | 16.27 | 16.87 | 355,527 | +0.41(+2.51%) |
Dec 27, 2017 | 16.32 | 16.60 | 15.96 | 16.45 | 538,733 | +0.17(+1.05%) |
Dec 26, 2017 | 15.68 | 16.35 | 15.40 | 16.28 | 319,789 | +0.61(+3.87%) |
Dec 22, 2017 | 15.60 | 15.73 | 15.22 | 15.68 | 254,279 | +0.16(+1.00%) |
Dec 21, 2017 | 15.12 | 15.79 | 15.04 | 15.52 | 781,622 | +0.44(+2.89%) |
Dec 20, 2017 | 14.64 | 15.22 | 14.40 | 15.08 | 1,020,293 | +0.56(+3.86%) |
Dec 19, 2017 | 14.83 | 15.09 | 14.50 | 14.52 | 483,748 | -0.31(-2.10%) |
Dec 18, 2017 | 15.25 | 15.32 | 14.77 | 14.84 | 446,403 | -0.26(-1.70%) |
Dec 15, 2017 | 14.38 | 15.40 | 14.30 | 15.09 | 1,776,753 | +0.89(+6.24%) |
Dec 14, 2017 | 14.59 | 14.70 | 14.03 | 14.20 | 504,052 | -0.44(-2.98%) |
Dec 13, 2017 | 14.51 | 15.21 | 14.45 | 14.64 | 1,086,193 | +0.16(+1.07%) |
Dec 12, 2017 | 13.52 | 14.71 | 13.52 | 14.48 | 747,005 | +0.96(+7.13%) |
Dec 11, 2017 | 12.82 | 13.69 | 12.70 | 13.52 | 735,316 | +0.89(+7.02%) |
Dec 08, 2017 | 12.45 | 12.79 | 12.40 | 12.63 | 183,386 | +0.00(+0.00%) |
Dec 07, 2017 | 12.58 | 12.70 | 12.28 | 311,894 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.94 | 12.97 | 12.38 | 12.53 | 383,410 | -0.49(-3.76%) |
Dec 05, 2017 | 13.05 | 13.21 | 12.99 | 13.02 | 301,916 | -0.07(-0.53%) |
Dec 04, 2017 | 13.05 | 13.20 | 12.96 | 13.09 | 349,768 | +0.11(+0.84%) |
Dec 01, 2017 | 12.66 | 13.13 | 12.66 | 12.98 | 526,950 | +0.38(+3.02%) |
Nov 30, 2017 | 12.28 | 12.70 | 12.19 | 12.60 | 398,644 | +0.40(+3.32%) |
Nov 29, 2017 | 12.43 | 12.63 | 11.96 | 12.20 | 469,453 | -0.24(-1.94%) |
Nov 28, 2017 | 12.78 | 12.96 | 11.99 | 12.44 | 351,104 | -0.37(-2.86%) |
Nov 27, 2017 | 13.21 | 13.39 | 12.65 | 12.80 | 204,002 | -0.33(-2.55%) |
Nov 24, 2017 | 13.14 | 13.57 | 13.06 | 13.14 | 539,926 | +0.10(+0.78%) |
Nov 22, 2017 | 12.91 | 13.46 | 12.81 | 13.04 | 515,743 | +0.21(+1.64%) |
Nov 21, 2017 | 12.60 | 13.10 | 12.50 | 12.83 | 363,868 | +0.23(+1.79%) |
Nov 20, 2017 | 11.78 | 12.64 | 11.78 | 12.60 | 572,195 | +0.76(+6.44%) |
Nov 17, 2017 | 11.66 | 12.12 | 11.60 | 11.84 | 384,369 | +0.20(+1.74%) |
Nov 16, 2017 | 11.68 | 11.75 | 11.47 | 11.64 | 415,035 | -0.03(-0.27%) |
Nov 15, 2017 | 11.75 | 11.98 | 11.47 | 11.67 | 397,741 | -0.22(-1.83%) |
Nov 14, 2017 | 12.40 | 12.41 | 11.68 | 11.89 | 822,861 | -0.61(-4.86%) |
Nov 13, 2017 | 12.49 | 12.63 | 12.28 | 12.49 | 674,681 | -0.02(-0.12%) |
Nov 10, 2017 | 12.91 | 12.95 | 12.25 | 12.51 | 4,321,732 | -0.33(-2.55%) |
Nov 09, 2017 | 13.19 | 13.75 | 12.64 | 12.84 | 941,325 | -0.61(-4.51%) |
Nov 08, 2017 | 13.57 | 14.33 | 12.78 | 13.44 | 818,715 | -0.46(-3.30%) |
Nov 07, 2017 | 12.99 | 14.10 | 12.99 | 13.90 | 568,837 | +0.99(+7.65%) |
Nov 06, 2017 | 12.49 | 12.97 | 12.48 | 12.91 | 400,742 | +0.50(+4.01%) |
Nov 03, 2017 | 12.03 | 12.73 | 11.12 | 12.42 | 618,143 | +0.13(+1.08%) |
Nov 02, 2017 | 12.55 | 12.56 | 12.26 | 12.28 | 161,329 | -0.22(-1.74%) |
Nov 01, 2017 | 12.56 | 12.73 | 12.31 | 12.50 | 137,707 | +0.09(+0.69%) |
Oct 31, 2017 | 12.18 | 12.66 | 12.03 | 12.42 | 153,349 | +0.27(+2.24%) |
Oct 30, 2017 | 12.00 | 12.31 | 11.92 | 12.14 | 128,066 | +0.14(+1.17%) |
Oct 27, 2017 | 11.34 | 12.04 | 11.34 | 12.00 | 129,408 | +0.57(+4.97%) |
Oct 26, 2017 | 11.09 | 11.52 | 10.91 | 11.44 | 439,237 | +0.33(+2.94%) |
Oct 25, 2017 | 11.76 | 11.76 | 11.08 | 11.11 | 281,374 | -0.74(-6.24%) |
Oct 24, 2017 | 12.09 | 12.09 | 11.76 | 11.85 | 152,950 | -0.07(-0.59%) |
Oct 23, 2017 | 11.87 | 12.11 | 11.78 | 11.92 | 165,313 | +0.02(+0.13%) |
Oct 20, 2017 | 11.78 | 11.91 | 11.36 | 11.90 | 139,623 | +0.22(+1.86%) |
Oct 19, 2017 | 11.61 | 11.98 | 11.60 | 11.68 | 189,233 | +0.03(+0.27%) |
Oct 18, 2017 | 12.45 | 12.48 | 11.48 | 11.65 | 540,162 | -0.70(-5.67%) |
Oct 17, 2017 | 12.59 | 12.59 | 12.24 | 12.35 | 193,310 | -0.08(-0.63%) |
Oct 16, 2017 | 12.76 | 12.82 | 12.35 | 12.43 | 122,994 | -0.13(-1.05%) |
Oct 13, 2017 | 13.01 | 13.02 | 12.48 | 12.56 | 200,994 | -0.30(-2.30%) |
Oct 12, 2017 | 12.80 | 12.94 | 12.59 | 12.86 | 169,408 | -0.05(-0.36%) |
Oct 11, 2017 | 12.64 | 12.91 | 12.23 | 12.91 | 468,970 | -0.37(-2.76%) |
Oct 10, 2017 | 13.63 | 13.70 | 13.23 | 13.27 | 211,918 | -0.30(-2.18%) |
Oct 09, 2017 | 13.37 | 13.75 | 13.26 | 13.57 | 367,550 | +0.29(+2.17%) |
Oct 06, 2017 | 13.47 | 13.51 | 13.24 | 13.28 | 113,134 | -0.38(-2.79%) |
Oct 05, 2017 | 13.28 | 13.78 | 13.18 | 13.66 | 231,453 | +0.47(+3.60%) |
Oct 04, 2017 | 13.50 | 13.57 | 13.01 | 13.19 | 169,314 | -0.24(-1.80%) |
Oct 03, 2017 | 13.60 | 13.77 | 13.35 | 13.43 | 176,187 | -0.19(-1.37%) |