Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.09(-0.60%) | |
Dec 28, 2017 | 14.43 | 14.58 | 14.39 | 14.51 | 158,291 | +0.09(+0.61%) |
Dec 27, 2017 | 14.29 | 14.56 | 14.21 | 14.42 | 296,107 | +0.11(+0.80%) |
Dec 26, 2017 | 14.35 | 14.35 | 14.23 | 14.31 | 268,127 | -0.04(-0.24%) |
Dec 22, 2017 | 14.45 | 14.52 | 14.33 | 14.35 | 167,619 | -0.05(-0.37%) |
Dec 21, 2017 | 14.57 | 14.57 | 14.38 | 14.40 | 276,838 | -0.18(-1.26%) |
Dec 20, 2017 | 14.60 | 14.69 | 14.56 | 14.58 | 321,968 | +0.01(+0.06%) |
Dec 19, 2017 | 14.49 | 14.64 | 14.43 | 14.57 | 532,106 | +0.11(+0.73%) |
Dec 18, 2017 | 14.29 | 14.61 | 14.26 | 14.47 | 564,671 | +0.17(+1.16%) |
Dec 15, 2017 | 14.21 | 14.48 | 13.96 | 14.30 | 5,713,725 | +0.11(+0.74%) |
Dec 14, 2017 | 13.99 | 14.34 | 13.99 | 14.20 | 663,189 | +0.10(+0.68%) |
Dec 13, 2017 | 14.34 | 14.53 | 14.07 | 14.10 | 574,553 | -0.17(-1.17%) |
Dec 12, 2017 | 14.22 | 14.48 | 14.22 | 14.27 | 1,081,488 | -0.20(-1.39%) |
Dec 11, 2017 | 14.32 | 14.57 | 14.31 | 14.47 | 479,841 | +0.07(+0.49%) |
Dec 08, 2017 | 14.25 | 14.47 | 14.25 | 14.40 | 291,797 | +0.17(+1.17%) |
Dec 07, 2017 | 14.13 | 14.32 | 14.13 | 14.23 | 167,643 | +0.03(+0.19%) |
Dec 06, 2017 | 14.47 | 14.55 | 14.03 | 14.21 | 194,618 | -0.33(-2.29%) |
Dec 05, 2017 | 14.57 | 14.62 | 14.45 | 14.54 | 330,620 | +0.00(+0.00%) |
Dec 04, 2017 | 14.61 | 14.61 | 14.61 | 14.54 | 444,148 | -0.01(-0.06%) |
Dec 01, 2017 | 14.42 | 14.71 | 14.42 | 14.55 | 394,794 | +0.08(+0.55%) |
Nov 30, 2017 | 13.81 | 14.56 | 13.71 | 14.47 | 737,098 | +0.79(+5.77%) |
Nov 29, 2017 | 13.71 | 13.79 | 13.58 | 13.68 | 333,968 | +0.10(+0.71%) |
Nov 28, 2017 | 13.51 | 13.62 | 13.40 | 13.58 | 303,086 | +0.00(+0.00%) |
Nov 27, 2017 | 13.46 | 13.64 | 13.40 | 13.58 | 429,483 | +0.11(+0.85%) |
Nov 24, 2017 | 13.52 | 13.57 | 13.20 | 13.47 | 52,228 | +0.04(+0.26%) |
Nov 22, 2017 | 13.39 | 13.50 | 13.29 | 13.43 | 515,864 | +0.11(+0.86%) |
Nov 21, 2017 | 13.17 | 13.50 | 13.09 | 13.32 | 593,048 | +0.20(+1.54%) |
Nov 20, 2017 | 13.57 | 13.57 | 12.85 | 13.12 | 625,827 | -0.45(-3.30%) |
Nov 17, 2017 | 13.59 | 13.67 | 13.02 | 13.57 | 247,005 | +0.06(+0.45%) |
Nov 16, 2017 | 13.75 | 13.75 | 13.44 | 13.50 | 391,834 | -0.19(-1.41%) |
Nov 15, 2017 | 13.91 | 13.91 | 13.58 | 13.70 | 355,538 | -0.13(-0.95%) |
Nov 14, 2017 | 13.66 | 14.21 | 13.64 | 13.83 | 737,621 | +0.23(+1.68%) |
Nov 13, 2017 | 13.60 | 13.67 | 13.47 | 13.60 | 307,521 | -0.05(-0.39%) |
Nov 10, 2017 | 13.80 | 14.02 | 13.59 | 13.65 | 445,173 | -0.23(-1.64%) |
Nov 09, 2017 | 14.08 | 14.16 | 13.79 | 13.88 | 337,568 | -0.25(-1.74%) |
Nov 08, 2017 | 13.80 | 14.20 | 13.46 | 14.13 | 213,643 | +0.36(+2.61%) |
Nov 07, 2017 | 13.77 | 13.87 | 13.64 | 13.77 | 232,143 | +0.05(+0.38%) |
Nov 06, 2017 | 13.91 | 13.93 | 13.55 | 13.71 | 238,832 | -0.18(-1.26%) |
Nov 03, 2017 | 14.04 | 14.05 | 13.64 | 13.89 | 316,635 | -0.11(-0.75%) |
Nov 02, 2017 | 14.35 | 14.69 | 13.99 | 13.99 | 228,173 | -0.46(-3.16%) |
Nov 01, 2017 | 14.36 | 14.47 | 13.84 | 14.45 | 430,815 | +0.07(+0.49%) |
Oct 31, 2017 | 14.79 | 14.82 | 14.35 | 14.38 | 433,183 | -0.42(-2.84%) |
Oct 30, 2017 | 14.85 | 14.86 | 14.50 | 14.80 | 237,897 | -0.07(-0.47%) |
Oct 27, 2017 | 14.53 | 14.91 | 14.38 | 14.87 | 576,594 | +0.04(+0.24%) |
Oct 26, 2017 | 14.04 | 14.91 | 13.93 | 14.84 | 1,354,094 | +0.46(+3.17%) |
Oct 25, 2017 | 14.49 | 14.72 | 14.17 | 14.38 | 684,027 | -0.18(-1.20%) |
Oct 24, 2017 | 14.68 | 14.91 | 14.56 | 14.56 | 1,396,223 | -0.06(-0.42%) |
Oct 23, 2017 | 14.84 | 14.90 | 14.42 | 14.62 | 3,287,203 | -0.18(-1.19%) |
Oct 20, 2017 | 14.92 | 15.06 | 14.49 | 14.79 | 2,317,711 | -0.15(-1.00%) |
Oct 19, 2017 | 14.88 | 15.03 | 14.78 | 14.94 | 1,542,493 | +0.04(+0.24%) |
Oct 18, 2017 | 15.08 | 15.12 | 14.91 | 14.91 | 958,907 | -0.18(-1.16%) |
Oct 17, 2017 | 15.00 | 15.13 | 14.98 | 15.08 | 339,380 | -0.04(-0.29%) |
Oct 16, 2017 | 15.25 | 15.25 | 14.99 | 15.13 | 964,748 | -0.12(-0.81%) |
Oct 13, 2017 | 15.27 | 15.28 | 15.13 | 15.25 | 410,213 | +0.03(+0.17%) |
Oct 12, 2017 | 15.26 | 15.26 | 15.13 | 15.22 | 379,475 | -0.03(-0.17%) |
Oct 11, 2017 | 15.23 | 15.33 | 15.16 | 15.25 | 700,966 | +0.08(+0.52%) |
Oct 10, 2017 | 15.30 | 15.33 | 15.13 | 15.17 | 578,362 | -0.13(-0.86%) |
Oct 09, 2017 | 15.24 | 15.37 | 15.13 | 15.30 | 602,675 | +0.13(+0.87%) |
Oct 06, 2017 | 15.13 | 15.33 | 15.10 | 15.17 | 210,290 | +0.00(+0.00%) |
Oct 05, 2017 | 15.14 | 15.48 | 15.06 | 15.17 | 2,590,951 | -0.03(-0.17%) |
Oct 04, 2017 | 15.02 | 15.21 | 14.91 | 15.20 | 788,316 | +0.10(+0.64%) |
Oct 03, 2017 | 14.99 | 15.25 | 14.75 | 15.10 | 1,463,277 | +0.02(+0.12%) |