Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.05 | 17.05 | 17.05 | 0 | -0.52(-2.96%) | |
Dec 28, 2017 | 17.60 | 18.80 | 17.35 | 17.57 | 127,779 | -0.05(-0.28%) |
Dec 27, 2017 | 17.60 | 18.10 | 17.40 | 17.62 | 107,510 | -0.01(-0.06%) |
Dec 26, 2017 | 17.85 | 16.41 | 17.63 | 105,063 | +0.51(+2.98%) | |
Dec 22, 2017 | 17.97 | 18.24 | 17.10 | 17.12 | 129,241 | -0.87(-4.84%) |
Dec 21, 2017 | 17.79 | 18.54 | 17.74 | 17.99 | 134,845 | +0.23(+1.30%) |
Dec 20, 2017 | 17.73 | 18.56 | 17.63 | 17.76 | 133,064 | +0.17(+0.97%) |
Dec 19, 2017 | 17.39 | 17.81 | 17.25 | 17.59 | 128,277 | +0.14(+0.80%) |
Dec 18, 2017 | 18.03 | 18.20 | 17.27 | 17.45 | 109,587 | -0.40(-2.24%) |
Dec 15, 2017 | 17.35 | 18.08 | 17.20 | 17.85 | 103,432 | +0.65(+3.78%) |
Dec 14, 2017 | 16.72 | 17.40 | 16.72 | 17.20 | 107,942 | +0.48(+2.87%) |
Dec 13, 2017 | 17.07 | 17.50 | 16.69 | 16.72 | 118,827 | -0.35(-2.05%) |
Dec 12, 2017 | 17.25 | 17.69 | 16.99 | 17.07 | 117,466 | -0.20(-1.16%) |
Dec 11, 2017 | 16.70 | 17.30 | 16.66 | 17.27 | 123,906 | +0.57(+3.41%) |
Dec 08, 2017 | 15.87 | 16.73 | 15.53 | 16.70 | 118,220 | +0.99(+6.30%) |
Dec 07, 2017 | 15.40 | 16.04 | 15.21 | 15.71 | 196,181 | +0.38(+2.48%) |
Dec 06, 2017 | 14.52 | 15.56 | 14.33 | 15.33 | 170,152 | +0.76(+5.22%) |
Dec 05, 2017 | 14.37 | 14.66 | 14.10 | 14.57 | 117,054 | +0.13(+0.90%) |
Dec 04, 2017 | 14.32 | 14.74 | 14.12 | 14.44 | 115,506 | +0.26(+1.83%) |
Dec 01, 2017 | 15.28 | 15.41 | 14.07 | 14.18 | 127,895 | -1.24(-8.04%) |
Nov 30, 2017 | 14.66 | 15.64 | 14.66 | 15.42 | 101,395 | +0.74(+5.04%) |
Nov 29, 2017 | 15.15 | 15.39 | 14.34 | 14.68 | 129,055 | -0.42(-2.78%) |
Nov 28, 2017 | 14.87 | 15.66 | 14.84 | 15.10 | 118,208 | +0.31(+2.10%) |
Nov 27, 2017 | 14.78 | 15.59 | 14.61 | 14.79 | 114,951 | -0.02(-0.14%) |
Nov 24, 2017 | 14.37 | 15.37 | 14.37 | 14.81 | 75,003 | +0.45(+3.13%) |
Nov 22, 2017 | 14.03 | 14.64 | 13.83 | 14.36 | 110,559 | +0.34(+2.43%) |
Nov 21, 2017 | 14.10 | 14.24 | 13.82 | 14.02 | 110,949 | +0.04(+0.29%) |
Nov 20, 2017 | 13.82 | 14.03 | 13.44 | 13.98 | 155,626 | +0.14(+1.01%) |
Nov 17, 2017 | 14.07 | 14.20 | 13.74 | 13.84 | 112,870 | -0.19(-1.35%) |
Nov 16, 2017 | 14.00 | 14.18 | 13.67 | 14.03 | 166,956 | +0.11(+0.79%) |
Nov 15, 2017 | 13.94 | 14.15 | 13.52 | 13.92 | 123,481 | -0.12(-0.85%) |
Nov 14, 2017 | 13.90 | 14.17 | 13.53 | 14.04 | 118,620 | +0.18(+1.30%) |
Nov 13, 2017 | 14.02 | 14.15 | 13.59 | 13.86 | 154,784 | -0.20(-1.42%) |
Nov 10, 2017 | 13.51 | 14.10 | 13.12 | 14.06 | 155,084 | +0.51(+3.76%) |
Nov 09, 2017 | 13.32 | 13.73 | 13.01 | 13.55 | 263,284 | +0.07(+0.52%) |
Nov 08, 2017 | 13.29 | 13.55 | 12.94 | 13.48 | 154,760 | +0.06(+0.45%) |
Nov 07, 2017 | 12.98 | 13.97 | 12.97 | 13.42 | 114,862 | +0.46(+3.55%) |
Nov 06, 2017 | 12.60 | 12.97 | 12.49 | 12.96 | 97,373 | +0.32(+2.53%) |
Nov 03, 2017 | 12.31 | 12.64 | 12.23 | 12.64 | 152,026 | +0.19(+1.53%) |
Nov 02, 2017 | 12.33 | 12.51 | 11.93 | 12.45 | 158,098 | +0.08(+0.65%) |
Nov 01, 2017 | 12.60 | 12.60 | 12.18 | 12.37 | 145,623 | -0.12(-0.96%) |
Oct 31, 2017 | 12.65 | 12.67 | 12.41 | 12.49 | 136,458 | -0.02(-0.16%) |
Oct 30, 2017 | 12.44 | 12.85 | 12.34 | 12.51 | 179,132 | +0.04(+0.32%) |
Oct 27, 2017 | 12.44 | 12.58 | 12.16 | 12.47 | 113,052 | +0.05(+0.40%) |
Oct 26, 2017 | 12.32 | 12.71 | 12.14 | 12.42 | 125,509 | +0.13(+1.06%) |
Oct 25, 2017 | 12.21 | 12.32 | 11.87 | 12.29 | 148,405 | +0.08(+0.66%) |
Oct 24, 2017 | 12.22 | 12.32 | 12.08 | 12.21 | 112,663 | -0.08(-0.65%) |
Oct 23, 2017 | 12.32 | 12.37 | 12.00 | 12.29 | 141,005 | +0.01(+0.08%) |
Oct 20, 2017 | 12.27 | 12.32 | 11.95 | 12.28 | 145,188 | +0.13(+1.07%) |
Oct 19, 2017 | 12.26 | 12.35 | 11.59 | 12.15 | 286,079 | -0.18(-1.46%) |
Oct 18, 2017 | 12.60 | 12.60 | 12.20 | 12.33 | 131,965 | -0.19(-1.52%) |
Oct 17, 2017 | 12.75 | 12.78 | 12.35 | 12.52 | 123,602 | -0.12(-0.95%) |
Oct 16, 2017 | 12.60 | 12.91 | 12.42 | 12.64 | 141,200 | -0.08(-0.63%) |
Oct 13, 2017 | 13.16 | 13.34 | 12.71 | 12.72 | 149,972 | -0.37(-2.83%) |
Oct 12, 2017 | 14.10 | 14.11 | 13.02 | 13.09 | 195,381 | -0.80(-5.76%) |
Oct 11, 2017 | 15.22 | 15.50 | 13.87 | 13.89 | 190,763 | -1.12(-7.46%) |
Oct 10, 2017 | 15.71 | 16.10 | 14.76 | 15.01 | 239,728 | -0.56(-3.60%) |
Oct 09, 2017 | 16.00 | 16.73 | 15.45 | 15.57 | 647,008 | -0.47(-2.93%) |
Oct 06, 2017 | 16.01 | 16.37 | 15.92 | 16.04 | 84,476 | -0.09(-0.56%) |
Oct 05, 2017 | 16.05 | 16.54 | 16.02 | 16.13 | 105,873 | +0.06(+0.37%) |
Oct 04, 2017 | 16.55 | 16.57 | 16.04 | 16.07 | 83,727 | -0.45(-2.72%) |
Oct 03, 2017 | 16.75 | 16.92 | 16.37 | 16.52 | 106,370 | -0.11(-0.66%) |