Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.24%) | |
Dec 28, 2017 | 13.62 | 13.80 | 13.43 | 13.74 | 1,241,940 | +0.18(+1.33%) |
Dec 27, 2017 | 13.61 | 13.80 | 13.44 | 13.56 | 1,454,784 | -0.08(-0.59%) |
Dec 26, 2017 | 13.73 | 13.97 | 13.51 | 13.64 | 1,030,767 | +0.01(+0.07%) |
Dec 22, 2017 | 13.67 | 13.70 | 13.31 | 13.63 | 1,214,156 | -0.10(-0.73%) |
Dec 21, 2017 | 13.21 | 13.80 | 13.10 | 13.73 | 1,853,803 | +0.57(+4.33%) |
Dec 20, 2017 | 13.05 | 13.29 | 12.98 | 13.16 | 1,002,717 | +0.08(+0.61%) |
Dec 19, 2017 | 13.11 | 13.23 | 12.94 | 13.08 | 1,308,960 | +0.06(+0.46%) |
Dec 18, 2017 | 13.30 | 13.33 | 12.59 | 13.02 | 2,510,202 | -0.23(-1.74%) |
Dec 15, 2017 | 13.10 | 13.28 | 13.00 | 13.25 | 3,172,946 | +0.18(+1.38%) |
Dec 14, 2017 | 12.82 | 13.08 | 12.76 | 13.07 | 1,211,695 | +0.25(+1.95%) |
Dec 13, 2017 | 12.80 | 12.97 | 12.71 | 12.82 | 960,380 | +0.05(+0.39%) |
Dec 12, 2017 | 13.12 | 13.29 | 12.76 | 12.77 | 1,501,577 | -0.33(-2.52%) |
Dec 11, 2017 | 12.76 | 13.32 | 12.76 | 13.10 | 2,504,667 | +0.33(+2.58%) |
Dec 08, 2017 | 12.88 | 13.26 | 12.73 | 12.77 | 2,475,657 | +0.00(+0.00%) |
Dec 07, 2017 | 13.00 | 13.11 | 12.72 | 1,267,488 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.92 | 13.22 | 12.87 | 13.08 | 3,445,301 | +0.09(+0.69%) |
Dec 05, 2017 | 12.38 | 13.03 | 12.37 | 12.99 | 4,368,229 | +0.61(+4.93%) |
Dec 04, 2017 | 12.22 | 12.60 | 12.17 | 12.38 | 2,420,658 | +0.19(+1.56%) |
Dec 01, 2017 | 11.83 | 12.45 | 11.75 | 12.19 | 3,642,440 | +0.44(+3.74%) |
Nov 30, 2017 | 11.63 | 11.91 | 11.41 | 11.75 | 1,817,112 | +0.13(+1.12%) |
Nov 29, 2017 | 11.94 | 11.08 | 11.62 | 2,268,565 | +0.46(+4.12%) | |
Nov 28, 2017 | 10.83 | 11.24 | 10.76 | 11.16 | 2,140,893 | +0.37(+3.43%) |
Nov 27, 2017 | 10.80 | 11.08 | 10.74 | 10.79 | 1,941,823 | -0.01(-0.09%) |
Nov 24, 2017 | 10.71 | 10.86 | 10.42 | 10.80 | 1,189,948 | +0.19(+1.79%) |
Nov 22, 2017 | 10.87 | 11.14 | 10.60 | 10.61 | 2,625,472 | -0.19(-1.76%) |
Nov 21, 2017 | 11.01 | 11.28 | 10.65 | 10.80 | 4,459,635 | -0.18(-1.64%) |
Nov 20, 2017 | 11.84 | 11.91 | 10.90 | 10.98 | 3,240,566 | -0.84(-7.11%) |
Nov 17, 2017 | 11.78 | 12.09 | 11.78 | 11.82 | 2,063,679 | -0.02(-0.17%) |
Nov 16, 2017 | 12.13 | 12.33 | 11.80 | 11.84 | 1,881,463 | -0.21(-1.74%) |
Nov 15, 2017 | 12.00 | 12.26 | 11.77 | 12.05 | 1,273,635 | -0.04(-0.33%) |
Nov 14, 2017 | 11.49 | 12.22 | 11.44 | 12.09 | 3,036,200 | +0.53(+4.58%) |
Nov 13, 2017 | 12.07 | 12.15 | 11.46 | 11.56 | 4,592,581 | -0.59(-4.86%) |
Nov 10, 2017 | 12.45 | 12.65 | 12.10 | 12.15 | 2,368,780 | -0.43(-3.42%) |
Nov 09, 2017 | 12.13 | 12.61 | 11.96 | 12.58 | 3,376,765 | +0.41(+3.37%) |
Nov 08, 2017 | 11.20 | 12.19 | 11.20 | 12.17 | 3,301,258 | +0.81(+7.13%) |
Nov 07, 2017 | 10.87 | 12.28 | 10.79 | 11.36 | 5,045,692 | +0.17(+1.52%) |
Nov 06, 2017 | 11.15 | 11.56 | 11.03 | 11.19 | 3,858,380 | -0.02(-0.18%) |
Nov 03, 2017 | 11.80 | 11.86 | 10.83 | 11.21 | 8,297,381 | -0.59(-5.00%) |
Nov 02, 2017 | 11.63 | 11.87 | 11.50 | 11.80 | 2,746,461 | +0.12(+1.03%) |
Nov 01, 2017 | 11.56 | 11.80 | 11.40 | 11.68 | 2,139,420 | +0.20(+1.74%) |
Oct 31, 2017 | 11.61 | 11.86 | 11.31 | 11.48 | 3,266,416 | -0.15(-1.29%) |
Oct 30, 2017 | 11.84 | 11.94 | 11.59 | 11.63 | 1,095,440 | -0.22(-1.86%) |
Oct 27, 2017 | 11.82 | 12.00 | 11.64 | 11.85 | 1,686,478 | +0.02(+0.17%) |
Oct 26, 2017 | 11.92 | 12.12 | 11.62 | 11.83 | 1,669,031 | -0.06(-0.50%) |
Oct 25, 2017 | 12.17 | 12.26 | 11.84 | 11.89 | 1,834,479 | -0.26(-2.14%) |
Oct 24, 2017 | 12.14 | 12.50 | 12.13 | 12.15 | 1,839,036 | +0.00(+0.00%) |
Oct 23, 2017 | 12.37 | 12.45 | 12.12 | 12.15 | 1,712,178 | -0.23(-1.86%) |
Oct 20, 2017 | 12.31 | 12.61 | 12.28 | 12.38 | 1,378,211 | +0.19(+1.56%) |
Oct 19, 2017 | 12.18 | 12.30 | 12.02 | 12.19 | 1,845,312 | -0.12(-0.97%) |
Oct 18, 2017 | 12.45 | 12.54 | 12.10 | 12.31 | 1,316,622 | -0.17(-1.36%) |
Oct 17, 2017 | 12.47 | 12.79 | 12.26 | 12.48 | 1,357,215 | -0.05(-0.40%) |
Oct 16, 2017 | 13.08 | 13.23 | 12.49 | 12.53 | 2,945,644 | -0.59(-4.50%) |
Oct 13, 2017 | 13.20 | 13.30 | 13.09 | 13.12 | 1,299,416 | -0.10(-0.76%) |
Oct 12, 2017 | 13.64 | 13.69 | 13.04 | 13.22 | 3,570,270 | -0.46(-3.36%) |
Oct 11, 2017 | 13.00 | 13.68 | 13.00 | 13.68 | 4,279,144 | +0.52(+3.95%) |
Oct 10, 2017 | 13.86 | 13.94 | 13.12 | 13.16 | 5,483,118 | -0.53(-3.87%) |
Oct 09, 2017 | 13.26 | 14.10 | 13.08 | 13.69 | 6,492,021 | +0.40(+3.01%) |
Oct 06, 2017 | 13.14 | 13.41 | 12.50 | 13.29 | 4,976,701 | +0.10(+0.76%) |
Oct 05, 2017 | 14.42 | 14.42 | 13.17 | 13.19 | 6,282,557 | -0.92(-6.52%) |
Oct 04, 2017 | 13.59 | 14.47 | 13.44 | 14.11 | 7,874,494 | +0.62(+4.60%) |
Oct 03, 2017 | 13.39 | 13.78 | 13.29 | 13.49 | 4,673,758 | +0.10(+0.75%) |