Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.12 | 14.12 | 14.12 | 0 | +0.10(+0.71%) | |
Dec 28, 2017 | 13.95 | 14.29 | 13.77 | 14.02 | 106,494 | +0.15(+1.08%) |
Dec 27, 2017 | 14.00 | 14.27 | 13.67 | 13.87 | 109,430 | -0.17(-1.21%) |
Dec 26, 2017 | 13.88 | 14.18 | 13.82 | 14.04 | 123,226 | +0.04(+0.29%) |
Dec 22, 2017 | 14.82 | 14.82 | 13.96 | 14.00 | 145,054 | -0.78(-5.28%) |
Dec 21, 2017 | 15.20 | 15.21 | 14.76 | 14.78 | 95,932 | -0.39(-2.57%) |
Dec 20, 2017 | 15.75 | 15.79 | 14.91 | 15.17 | 203,661 | -0.61(-3.87%) |
Dec 19, 2017 | 15.10 | 15.95 | 14.92 | 15.78 | 340,359 | +0.87(+5.84%) |
Dec 18, 2017 | 14.26 | 15.11 | 14.26 | 14.91 | 154,873 | +0.71(+5.00%) |
Dec 15, 2017 | 14.04 | 14.28 | 13.84 | 14.20 | 120,235 | +0.18(+1.28%) |
Dec 14, 2017 | 14.11 | 14.42 | 13.90 | 14.02 | 120,239 | +0.01(+0.07%) |
Dec 13, 2017 | 14.54 | 14.87 | 14.00 | 14.01 | 116,885 | -0.42(-2.91%) |
Dec 12, 2017 | 14.86 | 14.89 | 14.22 | 14.43 | 63,076 | -0.41(-2.76%) |
Dec 11, 2017 | 15.03 | 15.11 | 14.76 | 14.84 | 86,108 | -0.25(-1.66%) |
Dec 08, 2017 | 15.10 | 15.21 | 14.69 | 15.09 | 231,488 | +0.12(+0.80%) |
Dec 07, 2017 | 14.60 | 15.25 | 14.49 | 14.97 | 255,338 | +0.49(+3.38%) |
Dec 06, 2017 | 14.12 | 14.59 | 14.12 | 14.48 | 59,104 | +0.35(+2.48%) |
Dec 05, 2017 | 13.91 | 14.36 | 13.80 | 14.13 | 90,741 | +0.25(+1.80%) |
Dec 04, 2017 | 14.66 | 14.83 | 13.80 | 13.88 | 149,043 | -0.23(-1.63%) |
Dec 01, 2017 | 14.32 | 14.33 | 13.99 | 14.11 | 150,996 | -0.25(-1.74%) |
Nov 30, 2017 | 14.08 | 14.47 | 13.90 | 14.36 | 65,189 | +0.30(+2.13%) |
Nov 29, 2017 | 14.37 | 14.37 | 13.85 | 14.06 | 209,787 | -0.34(-2.36%) |
Nov 28, 2017 | 14.81 | 14.85 | 14.06 | 14.40 | 294,557 | -0.42(-2.83%) |
Nov 27, 2017 | 14.75 | 14.87 | 14.38 | 14.82 | 115,094 | +0.00(+0.00%) |
Nov 24, 2017 | 14.76 | 14.99 | 14.60 | 14.82 | 45,234 | +0.07(+0.47%) |
Nov 22, 2017 | 14.46 | 14.83 | 14.13 | 14.75 | 214,195 | +0.38(+2.64%) |
Nov 21, 2017 | 14.20 | 14.61 | 14.18 | 14.37 | 233,328 | +0.20(+1.41%) |
Nov 20, 2017 | 14.00 | 14.19 | 13.78 | 14.17 | 262,076 | +0.19(+1.36%) |
Nov 17, 2017 | 14.04 | 14.28 | 13.89 | 13.98 | 290,196 | +0.00(+0.00%) |
Nov 16, 2017 | 14.06 | 14.20 | 13.78 | 13.98 | 372,340 | +0.37(+2.72%) |
Nov 15, 2017 | 13.18 | 13.63 | 12.65 | 13.61 | 246,727 | +0.46(+3.50%) |
Nov 14, 2017 | 13.49 | 13.66 | 12.68 | 13.15 | 196,961 | -0.09(-0.68%) |
Nov 13, 2017 | 12.05 | 16.03 | 12.05 | 13.24 | 1,148,598 | +1.52(+12.97%) |
Nov 10, 2017 | 10.92 | 11.87 | 10.81 | 11.72 | 217,082 | +0.79(+7.23%) |
Nov 09, 2017 | 10.95 | 11.10 | 10.82 | 10.93 | 114,502 | -0.12(-1.09%) |
Nov 08, 2017 | 11.00 | 11.10 | 10.70 | 11.05 | 90,608 | +0.06(+0.55%) |
Nov 07, 2017 | 10.75 | 11.08 | 10.75 | 10.99 | 149,036 | +0.07(+0.64%) |
Nov 06, 2017 | 11.22 | 11.37 | 10.80 | 10.92 | 400,955 | -0.58(-5.04%) |
Nov 03, 2017 | 11.48 | 11.63 | 11.27 | 11.50 | 78,428 | +0.03(+0.26%) |
Nov 02, 2017 | 11.19 | 11.64 | 11.03 | 11.47 | 120,323 | +0.29(+2.59%) |
Nov 01, 2017 | 11.30 | 11.35 | 11.03 | 11.18 | 127,169 | -0.10(-0.89%) |
Oct 31, 2017 | 10.85 | 11.73 | 10.80 | 11.28 | 156,108 | +0.64(+6.02%) |
Oct 30, 2017 | 10.88 | 11.10 | 10.55 | 10.64 | 109,422 | -0.16(-1.48%) |
Oct 27, 2017 | 10.27 | 10.88 | 10.11 | 10.80 | 108,218 | +0.59(+5.78%) |
Oct 26, 2017 | 10.51 | 10.55 | 10.08 | 10.21 | 168,054 | -0.28(-2.67%) |
Oct 25, 2017 | 10.80 | 10.85 | 10.17 | 10.49 | 163,458 | -0.34(-3.14%) |
Oct 24, 2017 | 10.81 | 10.90 | 10.73 | 10.83 | 117,721 | +0.04(+0.37%) |
Oct 23, 2017 | 11.10 | 11.50 | 10.60 | 10.79 | 141,774 | -0.35(-3.14%) |
Oct 20, 2017 | 10.76 | 11.38 | 10.65 | 11.14 | 251,548 | +0.39(+3.63%) |
Oct 19, 2017 | 11.34 | 11.59 | 10.63 | 10.75 | 307,090 | -0.76(-6.60%) |
Oct 18, 2017 | 12.20 | 12.20 | 11.48 | 11.51 | 311,508 | -0.57(-4.72%) |
Oct 17, 2017 | 12.44 | 12.44 | 11.92 | 12.08 | 142,563 | +0.03(+0.25%) |
Oct 16, 2017 | 12.62 | 12.64 | 11.70 | 12.05 | 220,991 | -0.45(-3.60%) |
Oct 13, 2017 | 12.70 | 12.70 | 12.40 | 12.50 | 203,759 | -0.10(-0.79%) |
Oct 12, 2017 | 12.65 | 12.71 | 12.50 | 12.60 | 156,750 | -0.07(-0.55%) |
Oct 11, 2017 | 13.13 | 13.28 | 12.51 | 12.67 | 123,190 | -0.41(-3.13%) |
Oct 10, 2017 | 12.70 | 13.12 | 12.70 | 13.08 | 99,511 | +0.39(+3.07%) |
Oct 09, 2017 | 12.70 | 13.19 | 12.65 | 12.69 | 78,261 | -0.04(-0.31%) |
Oct 06, 2017 | 12.69 | 12.81 | 12.50 | 12.73 | 110,956 | +0.08(+0.63%) |
Oct 05, 2017 | 12.72 | 12.74 | 12.55 | 12.65 | 100,227 | +0.04(+0.32%) |
Oct 04, 2017 | 12.50 | 12.67 | 12.40 | 12.61 | 90,954 | +0.09(+0.72%) |
Oct 03, 2017 | 12.60 | 12.65 | 12.42 | 12.52 | 98,874 | -0.09(-0.71%) |