Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 14.20 | 14.34 | 14.10 | 14.33 | 1,998,360 | +0.11(+0.79%) |
Dec 27, 2017 | 14.19 | 14.32 | 14.12 | 14.22 | 2,503,848 | -0.01(-0.11%) |
Dec 26, 2017 | 14.06 | 14.33 | 14.04 | 14.23 | 1,663,316 | +0.21(+1.46%) |
Dec 22, 2017 | 13.95 | 14.10 | 13.84 | 14.03 | 3,041,760 | +0.10(+0.70%) |
Dec 21, 2017 | 14.23 | 14.29 | 13.77 | 13.93 | 6,271,644 | -0.25(-1.73%) |
Dec 20, 2017 | 14.63 | 14.63 | 14.17 | 14.18 | 3,272,784 | -0.36(-2.46%) |
Dec 19, 2017 | 14.57 | 14.72 | 14.46 | 14.54 | 4,220,788 | -0.05(-0.36%) |
Dec 18, 2017 | 14.38 | 14.62 | 14.20 | 14.59 | 6,324,932 | +0.33(+2.30%) |
Dec 15, 2017 | 14.55 | 14.78 | 14.20 | 14.26 | 6,025,796 | -0.30(-2.04%) |
Dec 14, 2017 | 14.70 | 14.86 | 14.42 | 14.56 | 5,740,672 | -0.07(-0.48%) |
Dec 13, 2017 | 14.29 | 14.71 | 14.15 | 14.63 | 4,826,656 | +0.31(+2.20%) |
Dec 12, 2017 | 14.70 | 14.88 | 14.31 | 14.31 | 4,858,356 | -0.30(-2.05%) |
Dec 11, 2017 | 15.31 | 15.59 | 14.43 | 14.61 | 7,113,968 | -0.77(-5.01%) |
Dec 08, 2017 | 15.01 | 15.47 | 14.98 | 15.38 | 8,494,852 | +0.39(+2.60%) |
Dec 07, 2017 | 14.73 | 15.08 | 14.65 | 14.99 | 3,880,776 | +0.29(+1.94%) |
Dec 06, 2017 | 14.55 | 14.82 | 14.42 | 14.71 | 4,338,820 | +0.21(+1.43%) |
Dec 05, 2017 | 14.44 | 14.71 | 14.35 | 14.50 | 5,066,584 | +0.03(+0.21%) |
Dec 04, 2017 | 14.66 | 14.82 | 14.43 | 14.47 | 6,419,796 | -0.04(-0.24%) |
Dec 01, 2017 | 14.55 | 14.71 | 14.18 | 14.51 | 7,424,520 | -0.10(-0.70%) |
Nov 30, 2017 | 14.76 | 14.89 | 14.23 | 14.61 | 24,542,992 | -0.24(-1.60%) |
Nov 29, 2017 | 14.50 | 15.22 | 14.45 | 14.85 | 9,349,516 | +0.39(+2.72%) |
Nov 28, 2017 | 13.89 | 14.56 | 13.80 | 14.45 | 6,654,772 | +0.57(+4.07%) |
Nov 27, 2017 | 13.88 | 14.03 | 13.70 | 13.89 | 7,857,904 | +0.00(+0.00%) |
Nov 24, 2017 | 14.00 | 14.00 | 13.75 | 13.89 | 2,506,136 | +0.05(+0.36%) |
Nov 22, 2017 | 13.80 | 13.96 | 13.65 | 13.84 | 4,902,368 | +0.06(+0.44%) |
Nov 21, 2017 | 13.77 | 13.90 | 13.46 | 13.78 | 7,085,444 | +0.11(+0.82%) |
Nov 20, 2017 | 13.50 | 13.85 | 13.42 | 13.66 | 4,910,472 | +0.16(+1.20%) |
Nov 17, 2017 | 13.24 | 13.52 | 13.05 | 13.50 | 6,155,284 | +0.25(+1.87%) |
Nov 16, 2017 | 13.06 | 13.29 | 12.87 | 13.26 | 3,854,772 | +0.26(+1.96%) |
Nov 15, 2017 | 12.84 | 13.15 | 12.79 | 13.00 | 5,410,748 | +0.11(+0.87%) |
Nov 14, 2017 | 12.89 | 13.11 | 12.64 | 12.89 | 7,096,564 | +0.00(+0.00%) |
Nov 13, 2017 | 12.58 | 12.98 | 12.52 | 12.89 | 4,707,052 | +0.20(+1.60%) |
Nov 10, 2017 | 12.73 | 12.86 | 12.45 | 12.69 | 4,347,944 | +0.09(+0.71%) |
Nov 09, 2017 | 12.40 | 12.66 | 12.29 | 12.60 | 4,757,772 | +0.35(+2.84%) |
Nov 08, 2017 | 12.53 | 12.60 | 12.22 | 12.25 | 8,851,572 | -0.28(-2.24%) |
Nov 07, 2017 | 12.50 | 12.67 | 12.37 | 12.53 | 5,517,300 | +0.04(+0.34%) |
Nov 06, 2017 | 12.30 | 12.52 | 12.24 | 12.48 | 6,047,920 | +0.21(+1.67%) |
Nov 03, 2017 | 11.93 | 12.35 | 11.74 | 12.28 | 6,890,624 | +0.35(+2.93%) |
Nov 02, 2017 | 11.80 | 12.57 | 11.60 | 11.93 | 14,875,464 | +0.71(+6.38%) |
Nov 01, 2017 | 11.28 | 11.41 | 11.12 | 11.21 | 8,694,716 | -0.03(-0.24%) |
Oct 31, 2017 | 11.32 | 11.48 | 11.21 | 11.24 | 6,395,004 | -0.07(-0.60%) |
Oct 30, 2017 | 11.03 | 11.32 | 10.94 | 11.31 | 6,969,976 | +0.17(+1.53%) |
Oct 27, 2017 | 11.13 | 11.20 | 11.03 | 11.14 | 5,773,924 | +0.03(+0.22%) |
Oct 26, 2017 | 11.14 | 11.24 | 10.94 | 11.12 | 4,125,252 | -0.06(-0.51%) |
Oct 25, 2017 | 11.10 | 11.25 | 11.00 | 11.17 | 6,585,740 | +0.04(+0.31%) |
Oct 24, 2017 | 11.12 | 11.24 | 11.00 | 11.14 | 6,199,880 | -0.06(-0.49%) |
Oct 23, 2017 | 11.13 | 11.47 | 11.13 | 11.19 | 6,802,124 | -0.00(-0.02%) |
Oct 20, 2017 | 11.28 | 11.38 | 11.12 | 11.20 | 3,672,496 | -0.05(-0.44%) |
Oct 19, 2017 | 11.24 | 11.30 | 10.97 | 11.24 | 5,307,352 | +0.01(+0.07%) |
Oct 18, 2017 | 11.24 | 11.34 | 11.01 | 11.24 | 5,291,660 | -0.01(-0.09%) |
Oct 17, 2017 | 11.31 | 11.37 | 10.97 | 11.25 | 6,109,980 | +0.01(+0.04%) |
Oct 16, 2017 | 11.45 | 11.49 | 11.14 | 11.24 | 8,783,512 | -0.27(-2.32%) |
Oct 13, 2017 | 11.62 | 11.63 | 11.43 | 11.51 | 5,766,536 | -0.20(-1.71%) |
Oct 12, 2017 | 11.81 | 11.88 | 11.56 | 11.71 | 4,312,516 | -0.09(-0.76%) |
Oct 11, 2017 | 11.60 | 11.80 | 11.54 | 11.80 | 5,179,988 | +0.28(+2.39%) |
Oct 10, 2017 | 11.80 | 11.87 | 11.44 | 11.53 | 9,613,900 | -0.29(-2.50%) |
Oct 09, 2017 | 11.97 | 12.02 | 11.77 | 11.82 | 6,817,316 | -0.12(-0.96%) |
Oct 06, 2017 | 12.05 | 12.10 | 11.89 | 11.94 | 9,169,116 | -0.06(-0.54%) |
Oct 05, 2017 | 11.99 | 12.21 | 11.77 | 12.00 | 19,427,532 | -0.03(-0.21%) |
Oct 04, 2017 | 11.71 | 12.04 | 11.63 | 12.03 | 15,326,980 | +0.23(+1.95%) |
Oct 03, 2017 | 12.43 | 12.49 | 11.58 | 11.79 | 18,353,728 | -0.62(-4.99%) |