Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.61 | 13.61 | 13.61 | 0 | -0.15(-1.07%) | |
Dec 28, 2017 | 13.71 | 13.82 | 13.64 | 13.76 | 104,803 | +0.04(+0.27%) |
Dec 27, 2017 | 13.90 | 13.96 | 13.65 | 13.72 | 109,392 | -0.19(-1.38%) |
Dec 26, 2017 | 14.37 | 14.37 | 13.80 | 13.91 | 142,908 | -0.49(-3.38%) |
Dec 22, 2017 | 13.87 | 15.12 | 13.87 | 14.40 | 608,853 | +0.52(+3.72%) |
Dec 21, 2017 | 12.87 | 14.07 | 12.87 | 13.88 | 434,694 | +1.07(+8.34%) |
Dec 20, 2017 | 12.86 | 13.00 | 12.74 | 12.81 | 216,348 | +0.05(+0.40%) |
Dec 19, 2017 | 13.19 | 13.42 | 12.73 | 12.76 | 210,775 | -0.37(-2.81%) |
Dec 18, 2017 | 13.14 | 13.64 | 13.11 | 13.13 | 270,804 | -0.03(-0.22%) |
Dec 15, 2017 | 12.64 | 13.36 | 12.64 | 13.16 | 514,785 | +0.59(+4.69%) |
Dec 14, 2017 | 12.55 | 12.72 | 12.50 | 12.57 | 172,449 | -0.04(-0.35%) |
Dec 13, 2017 | 12.55 | 12.75 | 12.54 | 12.61 | 179,541 | +0.03(+0.23%) |
Dec 12, 2017 | 12.43 | 12.78 | 12.38 | 12.58 | 231,659 | +0.22(+1.79%) |
Dec 11, 2017 | 12.29 | 12.55 | 12.27 | 12.36 | 287,236 | +0.04(+0.30%) |
Dec 08, 2017 | 12.35 | 12.51 | 12.21 | 12.33 | 235,205 | +0.00(+0.00%) |
Dec 07, 2017 | 12.26 | 12.52 | 12.21 | 354,230 | +0.00(+0.00%) | |
Dec 06, 2017 | 12.50 | 12.61 | 12.20 | 12.30 | 279,493 | -0.18(-1.42%) |
Dec 05, 2017 | 12.66 | 12.72 | 12.45 | 12.47 | 327,938 | -0.15(-1.23%) |
Dec 04, 2017 | 12.44 | 12.44 | 12.44 | 12.63 | 278,937 | +0.28(+2.27%) |
Dec 01, 2017 | 12.55 | 12.68 | 12.07 | 12.35 | 292,200 | -0.18(-1.41%) |
Nov 30, 2017 | 12.48 | 12.66 | 12.10 | 12.52 | 513,254 | +0.07(+0.59%) |
Nov 29, 2017 | 12.69 | 12.86 | 12.30 | 12.45 | 312,511 | -0.24(-1.92%) |
Nov 28, 2017 | 12.52 | 12.72 | 12.49 | 12.69 | 288,271 | +0.15(+1.18%) |
Nov 27, 2017 | 12.88 | 12.88 | 12.50 | 12.55 | 418,768 | -0.28(-2.18%) |
Nov 24, 2017 | 12.78 | 12.88 | 12.70 | 12.83 | 99,218 | +0.11(+0.87%) |
Nov 22, 2017 | 12.69 | 13.01 | 12.66 | 12.72 | 143,093 | +0.04(+0.29%) |
Nov 21, 2017 | 12.80 | 12.91 | 12.61 | 12.68 | 229,227 | -0.03(-0.23%) |
Nov 20, 2017 | 12.69 | 12.75 | 12.52 | 12.71 | 247,260 | +0.05(+0.41%) |
Nov 17, 2017 | 12.61 | 12.79 | 12.51 | 12.66 | 171,287 | +0.01(+0.06%) |
Nov 16, 2017 | 12.53 | 12.82 | 12.50 | 12.65 | 374,579 | +0.11(+0.88%) |
Nov 15, 2017 | 12.78 | 12.78 | 12.39 | 12.54 | 770,057 | -0.36(-2.80%) |
Nov 14, 2017 | 13.44 | 13.46 | 12.86 | 12.90 | 400,029 | -0.64(-4.74%) |
Nov 13, 2017 | 13.90 | 14.01 | 13.54 | 13.54 | 314,038 | -0.45(-3.21%) |
Nov 10, 2017 | 14.09 | 14.18 | 13.74 | 13.99 | 399,761 | -0.24(-1.66%) |
Nov 09, 2017 | 14.01 | 14.82 | 13.81 | 14.23 | 434,675 | -1.16(-7.57%) |
Nov 08, 2017 | 14.79 | 15.43 | 14.70 | 15.39 | 215,878 | +0.51(+3.42%) |
Nov 07, 2017 | 15.07 | 15.15 | 14.54 | 14.88 | 213,405 | -0.20(-1.32%) |
Nov 06, 2017 | 15.25 | 15.28 | 15.00 | 15.08 | 189,332 | -0.19(-1.25%) |
Nov 03, 2017 | 15.05 | 15.48 | 14.92 | 15.27 | 264,583 | +0.30(+2.02%) |
Nov 02, 2017 | 14.89 | 15.07 | 14.82 | 14.97 | 250,328 | +0.05(+0.35%) |
Nov 01, 2017 | 14.99 | 15.19 | 14.74 | 14.92 | 225,336 | +0.07(+0.50%) |
Oct 31, 2017 | 14.83 | 14.94 | 14.70 | 14.85 | 201,918 | +0.10(+0.65%) |
Oct 30, 2017 | 14.74 | 14.90 | 14.54 | 14.75 | 253,573 | -0.06(-0.40%) |
Oct 27, 2017 | 14.55 | 14.88 | 14.54 | 14.81 | 188,267 | +0.18(+1.26%) |
Oct 26, 2017 | 14.66 | 14.87 | 14.61 | 14.63 | 151,276 | +0.00(+0.00%) |
Oct 25, 2017 | 14.56 | 14.71 | 14.32 | 14.63 | 170,028 | +0.06(+0.40%) |
Oct 24, 2017 | 14.63 | 14.82 | 14.54 | 14.57 | 116,826 | -0.07(-0.45%) |
Oct 23, 2017 | 14.88 | 14.92 | 14.62 | 14.63 | 107,345 | -0.23(-1.54%) |
Oct 20, 2017 | 15.02 | 15.13 | 14.77 | 14.86 | 181,393 | -0.04(-0.25%) |
Oct 19, 2017 | 14.79 | 15.03 | 14.63 | 14.90 | 175,850 | -0.04(-0.25%) |
Oct 18, 2017 | 15.19 | 15.19 | 14.61 | 14.93 | 1,013,511 | -0.25(-1.65%) |
Oct 17, 2017 | 15.13 | 15.43 | 15.04 | 15.19 | 161,369 | +0.09(+0.59%) |
Oct 16, 2017 | 15.13 | 15.50 | 15.02 | 15.10 | 160,023 | +0.07(+0.49%) |
Oct 13, 2017 | 15.09 | 15.19 | 14.95 | 15.02 | 276,469 | +0.03(+0.20%) |
Oct 12, 2017 | 15.05 | 15.17 | 14.85 | 14.99 | 135,175 | -0.05(-0.34%) |
Oct 11, 2017 | 15.01 | 15.21 | 14.92 | 15.05 | 85,007 | +0.11(+0.74%) |
Oct 10, 2017 | 15.13 | 15.22 | 14.83 | 14.93 | 103,140 | -0.07(-0.49%) |
Oct 09, 2017 | 14.97 | 15.24 | 14.90 | 15.01 | 213,289 | +0.13(+0.84%) |
Oct 06, 2017 | 14.87 | 15.05 | 14.83 | 14.88 | 73,095 | -0.08(-0.54%) |
Oct 05, 2017 | 14.70 | 14.98 | 14.65 | 14.96 | 147,183 | +0.29(+2.01%) |
Oct 04, 2017 | 14.92 | 15.22 | 14.54 | 14.67 | 251,050 | -0.19(-1.29%) |
Oct 03, 2017 | 14.67 | 14.98 | 14.62 | 14.86 | 147,143 | +0.18(+1.26%) |