Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.12(-0.85%) | |
Dec 28, 2017 | 14.00 | 14.23 | 13.86 | 14.17 | 66,539 | +0.16(+1.14%) |
Dec 27, 2017 | 13.96 | 14.17 | 13.71 | 14.01 | 86,219 | +0.04(+0.29%) |
Dec 26, 2017 | 13.71 | 14.03 | 13.60 | 13.97 | 51,332 | +0.26(+1.90%) |
Dec 22, 2017 | 13.89 | 14.04 | 13.65 | 13.71 | 40,480 | -0.12(-0.87%) |
Dec 21, 2017 | 14.01 | 14.13 | 13.80 | 13.83 | 87,567 | -0.14(-1.00%) |
Dec 20, 2017 | 14.35 | 14.63 | 13.96 | 13.97 | 93,393 | -0.22(-1.55%) |
Dec 19, 2017 | 14.46 | 14.62 | 14.09 | 14.19 | 44,159 | -0.22(-1.53%) |
Dec 18, 2017 | 14.00 | 14.96 | 14.00 | 14.41 | 191,300 | +0.50(+3.59%) |
Dec 15, 2017 | 13.70 | 14.19 | 13.65 | 13.91 | 82,520 | +0.16(+1.16%) |
Dec 14, 2017 | 13.92 | 14.43 | 13.60 | 13.75 | 123,809 | -0.41(-2.90%) |
Dec 13, 2017 | 13.97 | 14.43 | 13.75 | 14.16 | 143,477 | +0.33(+2.39%) |
Dec 12, 2017 | 13.99 | 14.06 | 13.65 | 13.83 | 63,394 | +0.27(+1.99%) |
Dec 11, 2017 | 14.00 | 14.44 | 13.50 | 13.56 | 85,984 | -0.33(-2.38%) |
Dec 08, 2017 | 15.00 | 15.25 | 13.80 | 13.89 | 284,191 | -1.05(-7.03%) |
Dec 07, 2017 | 13.75 | 15.09 | 13.70 | 14.94 | 186,964 | +1.45(+10.75%) |
Dec 06, 2017 | 13.45 | 13.70 | 13.32 | 13.49 | 86,001 | -0.01(-0.07%) |
Dec 05, 2017 | 13.67 | 13.94 | 13.35 | 13.50 | 192,373 | -0.04(-0.30%) |
Dec 04, 2017 | 13.20 | 14.34 | 13.15 | 13.54 | 207,772 | +0.34(+2.58%) |
Dec 01, 2017 | 13.00 | 13.86 | 12.56 | 13.20 | 158,404 | +0.19(+1.46%) |
Nov 30, 2017 | 13.12 | 13.38 | 12.65 | 13.01 | 98,640 | +0.00(+0.00%) |
Nov 29, 2017 | 13.88 | 13.90 | 12.96 | 13.01 | 100,416 | -0.96(-6.87%) |
Nov 28, 2017 | 13.31 | 14.40 | 13.13 | 13.97 | 105,887 | +0.74(+5.59%) |
Nov 27, 2017 | 14.32 | 14.32 | 13.02 | 13.23 | 163,465 | -1.15(-8.00%) |
Nov 24, 2017 | 14.38 | 14.73 | 14.04 | 14.38 | 36,963 | +0.05(+0.35%) |
Nov 22, 2017 | 15.00 | 15.00 | 13.89 | 14.33 | 122,944 | -0.75(-4.97%) |
Nov 21, 2017 | 15.55 | 16.23 | 13.44 | 15.08 | 601,195 | -0.28(-1.82%) |
Nov 20, 2017 | 16.85 | 16.91 | 15.26 | 15.36 | 76,146 | -1.33(-7.97%) |
Nov 17, 2017 | 17.06 | 17.10 | 16.46 | 16.69 | 43,715 | -0.33(-1.94%) |
Nov 16, 2017 | 16.99 | 17.30 | 16.76 | 17.02 | 56,553 | +0.06(+0.35%) |
Nov 15, 2017 | 17.46 | 17.86 | 16.92 | 16.96 | 122,593 | -0.52(-2.97%) |
Nov 14, 2017 | 18.25 | 18.25 | 17.33 | 17.48 | 132,558 | -0.87(-4.74%) |
Nov 13, 2017 | 19.47 | 19.70 | 18.13 | 18.35 | 87,432 | -1.21(-6.19%) |
Nov 10, 2017 | 19.42 | 20.15 | 19.19 | 19.56 | 63,659 | -0.09(-0.46%) |
Nov 09, 2017 | 18.72 | 19.93 | 18.18 | 19.65 | 86,584 | +0.72(+3.80%) |
Nov 08, 2017 | 16.75 | 19.82 | 16.07 | 18.93 | 271,385 | +2.26(+13.56%) |
Nov 07, 2017 | 17.05 | 17.15 | 16.50 | 16.67 | 114,931 | -0.48(-2.80%) |
Nov 06, 2017 | 17.50 | 18.42 | 16.51 | 17.15 | 140,022 | +0.16(+0.94%) |
Nov 03, 2017 | 16.94 | 17.00 | 16.61 | 16.99 | 86,750 | +0.07(+0.41%) |
Nov 02, 2017 | 17.00 | 17.12 | 16.51 | 16.92 | 43,027 | -0.07(-0.41%) |
Nov 01, 2017 | 17.16 | 17.18 | 16.76 | 16.99 | 47,013 | -0.18(-1.05%) |
Oct 31, 2017 | 15.94 | 17.20 | 15.94 | 17.17 | 67,203 | +1.46(+9.29%) |
Oct 30, 2017 | 15.00 | 16.15 | 15.00 | 15.71 | 96,257 | +0.53(+3.49%) |
Oct 27, 2017 | 15.20 | 15.57 | 15.00 | 15.18 | 25,872 | +0.01(+0.07%) |
Oct 26, 2017 | 15.10 | 15.97 | 15.10 | 15.17 | 62,660 | +0.05(+0.33%) |
Oct 25, 2017 | 15.60 | 15.80 | 15.00 | 15.12 | 143,902 | -0.32(-2.07%) |
Oct 24, 2017 | 16.20 | 16.37 | 15.16 | 15.44 | 51,497 | -0.62(-3.86%) |
Oct 23, 2017 | 16.22 | 16.57 | 15.60 | 16.06 | 36,146 | -0.21(-1.29%) |
Oct 20, 2017 | 16.37 | 16.43 | 16.10 | 16.27 | 53,359 | -0.10(-0.61%) |
Oct 19, 2017 | 16.50 | 16.54 | 16.20 | 16.37 | 56,577 | -0.17(-1.03%) |
Oct 18, 2017 | 16.22 | 16.67 | 16.20 | 16.54 | 93,099 | +0.40(+2.48%) |
Oct 17, 2017 | 15.70 | 16.39 | 15.66 | 16.14 | 82,837 | +0.48(+3.07%) |
Oct 16, 2017 | 15.80 | 15.94 | 15.14 | 15.66 | 90,148 | +0.06(+0.38%) |
Oct 13, 2017 | 15.75 | 16.13 | 15.26 | 15.60 | 59,836 | +0.11(+0.71%) |
Oct 12, 2017 | 15.70 | 15.99 | 14.99 | 15.49 | 152,675 | -0.30(-1.90%) |
Oct 11, 2017 | 16.10 | 16.20 | 15.40 | 15.79 | 207,475 | -0.32(-1.99%) |
Oct 10, 2017 | 16.55 | 16.75 | 16.11 | 16.11 | 151,461 | -0.59(-3.53%) |
Oct 09, 2017 | 18.00 | 18.27 | 16.60 | 16.70 | 175,920 | -1.55(-8.49%) |
Oct 06, 2017 | 19.14 | 19.60 | 18.06 | 18.25 | 441,383 | -0.29(-1.56%) |
Oct 05, 2017 | 16.32 | 18.79 | 15.01 | 18.54 | 362,682 | +1.96(+11.82%) |
Oct 04, 2017 | 17.17 | 17.81 | 16.24 | 16.58 | 197,215 | -0.42(-2.47%) |
Oct 03, 2017 | 14.61 | 17.39 | 14.30 | 17.00 | 458,149 | +2.63(+18.30%) |