Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.35 | 14.35 | 14.35 | 0 | -0.05(-0.38%) | |
Dec 28, 2017 | 14.45 | 14.51 | 14.33 | 14.41 | 1,898,695 | -0.01(-0.06%) |
Dec 27, 2017 | 14.40 | 14.47 | 14.29 | 14.42 | 1,153,667 | -0.01(-0.06%) |
Dec 26, 2017 | 14.38 | 14.52 | 14.21 | 14.43 | 1,141,572 | +0.01(+0.06%) |
Dec 22, 2017 | 14.43 | 14.57 | 14.32 | 14.42 | 1,867,915 | +0.04(+0.25%) |
Dec 21, 2017 | 14.11 | 14.64 | 13.96 | 14.38 | 3,539,494 | +0.21(+1.47%) |
Dec 20, 2017 | 13.61 | 14.30 | 13.61 | 14.17 | 4,511,684 | +0.60(+4.40%) |
Dec 19, 2017 | 13.35 | 13.69 | 13.31 | 13.57 | 4,542,857 | +0.26(+1.97%) |
Dec 18, 2017 | 13.60 | 13.76 | 13.18 | 13.31 | 5,274,756 | -0.23(-1.67%) |
Dec 15, 2017 | 13.67 | 13.81 | 13.46 | 13.54 | 7,046,133 | -0.14(-0.99%) |
Dec 14, 2017 | 13.59 | 13.94 | 13.58 | 13.67 | 4,528,784 | +0.11(+0.80%) |
Dec 13, 2017 | 13.61 | 13.65 | 13.47 | 13.56 | 4,135,700 | +0.06(+0.47%) |
Dec 12, 2017 | 13.93 | 14.02 | 13.38 | 13.50 | 8,087,913 | -0.55(-3.93%) |
Dec 11, 2017 | 13.90 | 14.15 | 13.78 | 14.05 | 3,424,370 | +0.22(+1.57%) |
Dec 08, 2017 | 14.48 | 14.62 | 13.27 | 13.84 | 15,784,157 | -0.67(-4.62%) |
Dec 07, 2017 | 14.28 | 14.58 | 14.20 | 14.51 | 7,282,657 | +0.23(+1.59%) |
Dec 06, 2017 | 14.49 | 13.90 | 14.28 | 4,331,299 | +0.14(+1.03%) | |
Dec 05, 2017 | 14.30 | 14.47 | 13.96 | 14.14 | 4,985,906 | -0.20(-1.39%) |
Dec 04, 2017 | 14.53 | 14.66 | 14.10 | 14.33 | 2,935,788 | -0.15(-1.06%) |
Dec 01, 2017 | 14.51 | 14.58 | 14.39 | 14.49 | 2,097,587 | -0.05(-0.37%) |
Nov 30, 2017 | 14.40 | 14.68 | 14.37 | 14.54 | 1,937,409 | +0.14(+0.94%) |
Nov 29, 2017 | 14.52 | 14.57 | 14.00 | 14.41 | 2,877,991 | -0.08(-0.56%) |
Nov 28, 2017 | 14.86 | 14.88 | 14.39 | 14.49 | 2,281,263 | -0.18(-1.23%) |
Nov 27, 2017 | 14.90 | 15.08 | 14.63 | 14.67 | 2,116,215 | -0.24(-1.64%) |
Nov 24, 2017 | 15.32 | 15.34 | 14.30 | 14.91 | 2,201,503 | -0.49(-3.17%) |
Nov 22, 2017 | 15.42 | 15.75 | 15.14 | 15.40 | 2,921,452 | -0.03(-0.18%) |
Nov 21, 2017 | 14.99 | 15.85 | 14.94 | 15.43 | 4,046,045 | +0.04(+0.24%) |
Nov 20, 2017 | 15.30 | 15.55 | 15.29 | 15.39 | 2,957,238 | +0.15(+1.01%) |
Nov 17, 2017 | 15.23 | 15.31 | 14.91 | 15.24 | 2,594,603 | -0.03(-0.18%) |
Nov 16, 2017 | 15.34 | 15.38 | 15.08 | 15.27 | 1,408,912 | +0.12(+0.78%) |
Nov 15, 2017 | 14.96 | 15.26 | 14.67 | 15.15 | 1,922,682 | +0.15(+1.03%) |
Nov 14, 2017 | 15.21 | 15.24 | 14.76 | 15.00 | 2,500,187 | -0.33(-2.13%) |
Nov 13, 2017 | 15.97 | 16.03 | 14.95 | 15.32 | 3,585,240 | -0.62(-3.92%) |
Nov 10, 2017 | 15.85 | 16.37 | 15.85 | 15.95 | 2,220,503 | +0.13(+0.80%) |
Nov 09, 2017 | 15.65 | 15.86 | 15.48 | 15.82 | 1,275,615 | +0.07(+0.46%) |
Nov 08, 2017 | 15.48 | 15.86 | 15.48 | 15.75 | 2,398,173 | +0.25(+1.64%) |
Nov 07, 2017 | 15.46 | 15.60 | 15.39 | 15.49 | 3,048,034 | -0.07(-0.47%) |
Nov 06, 2017 | 15.08 | 15.73 | 15.00 | 15.57 | 4,320,476 | +0.55(+3.68%) |
Nov 03, 2017 | 15.17 | 15.35 | 14.94 | 15.01 | 2,518,927 | -0.12(-0.78%) |
Nov 02, 2017 | 15.39 | 15.40 | 14.97 | 15.13 | 2,693,976 | -0.19(-1.24%) |
Nov 01, 2017 | 14.48 | 15.55 | 14.47 | 15.32 | 9,611,041 | +0.84(+5.82%) |
Oct 31, 2017 | 14.39 | 14.49 | 14.39 | 14.48 | 2,289,575 | +0.05(+0.38%) |
Oct 30, 2017 | 14.13 | 14.49 | 14.04 | 14.43 | 2,062,761 | +0.18(+1.27%) |
Oct 27, 2017 | 14.13 | 14.39 | 13.90 | 14.24 | 2,123,382 | +0.17(+1.22%) |
Oct 26, 2017 | 14.02 | 14.23 | 13.88 | 14.07 | 1,125,269 | -0.08(-0.58%) |
Oct 25, 2017 | 14.13 | 14.44 | 14.09 | 14.15 | 1,111,546 | +0.05(+0.39%) |
Oct 24, 2017 | 13.91 | 14.21 | 13.74 | 14.10 | 2,499,470 | +0.17(+1.23%) |
Oct 23, 2017 | 14.09 | 14.14 | 13.91 | 13.93 | 711,714 | -0.20(-1.41%) |
Oct 20, 2017 | 13.89 | 14.14 | 13.83 | 14.13 | 1,443,065 | +0.24(+1.76%) |
Oct 19, 2017 | 13.70 | 13.95 | 13.67 | 13.88 | 1,565,083 | -0.07(-0.52%) |
Oct 18, 2017 | 13.55 | 14.42 | 13.52 | 13.95 | 2,125,453 | +0.41(+3.01%) |
Oct 17, 2017 | 13.87 | 13.92 | 13.49 | 13.55 | 2,573,198 | -0.30(-2.16%) |
Oct 16, 2017 | 14.22 | 14.45 | 13.73 | 13.85 | 2,196,360 | -0.31(-2.17%) |
Oct 13, 2017 | 14.13 | 14.89 | 14.03 | 14.15 | 11,024,941 | +0.06(+0.45%) |
Oct 12, 2017 | 13.91 | 14.29 | 13.91 | 14.09 | 8,254,942 | +0.43(+3.18%) |
Oct 11, 2017 | 13.04 | 13.72 | 13.04 | 13.66 | 5,615,205 | +0.67(+5.16%) |
Oct 10, 2017 | 12.32 | 13.55 | 12.32 | 12.99 | 4,987,392 | +0.69(+5.60%) |
Oct 09, 2017 | 12.40 | 12.49 | 12.27 | 12.30 | 900,321 | -0.03(-0.22%) |
Oct 06, 2017 | 12.54 | 12.69 | 12.32 | 12.32 | 842,363 | -0.21(-1.66%) |
Oct 05, 2017 | 12.32 | 12.65 | 12.23 | 12.53 | 1,787,008 | +0.33(+2.67%) |
Oct 04, 2017 | 12.51 | 12.52 | 12.18 | 12.21 | 2,870,310 | -0.30(-2.39%) |
Oct 03, 2017 | 13.11 | 13.11 | 12.51 | 12.51 | 2,717,222 | -0.43(-3.36%) |