Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.97 | 12.97 | 12.97 | 0 | +0.22(+1.73%) | |
Dec 28, 2017 | 13.08 | 13.15 | 12.42 | 12.75 | 202,912 | -0.22(-1.70%) |
Dec 27, 2017 | 13.25 | 13.65 | 12.84 | 12.97 | 163,449 | -0.31(-2.33%) |
Dec 26, 2017 | 13.09 | 13.80 | 13.09 | 13.28 | 44,904 | +0.12(+0.91%) |
Dec 22, 2017 | 14.59 | 14.60 | 13.12 | 13.16 | 39,058 | -1.38(-9.49%) |
Dec 21, 2017 | 13.67 | 14.71 | 13.67 | 14.54 | 35,504 | +0.91(+6.68%) |
Dec 20, 2017 | 13.26 | 13.97 | 12.67 | 13.63 | 35,042 | +0.36(+2.71%) |
Dec 19, 2017 | 12.55 | 13.52 | 12.55 | 13.27 | 61,735 | +0.68(+5.40%) |
Dec 18, 2017 | 12.25 | 12.90 | 12.22 | 12.59 | 87,373 | +0.47(+3.88%) |
Dec 15, 2017 | 12.38 | 13.06 | 12.09 | 12.12 | 301,116 | -0.17(-1.38%) |
Dec 14, 2017 | 13.55 | 13.89 | 12.15 | 12.29 | 109,229 | -1.32(-9.70%) |
Dec 13, 2017 | 14.00 | 14.08 | 13.50 | 13.61 | 38,022 | -0.17(-1.23%) |
Dec 12, 2017 | 14.16 | 14.65 | 13.66 | 13.78 | 34,483 | -0.32(-2.27%) |
Dec 11, 2017 | 14.54 | 14.95 | 14.02 | 14.10 | 32,146 | -0.43(-2.96%) |
Dec 08, 2017 | 15.05 | 15.20 | 14.50 | 14.53 | 21,834 | -0.31(-2.09%) |
Dec 07, 2017 | 15.05 | 15.16 | 14.66 | 14.84 | 29,189 | -0.20(-1.33%) |
Dec 06, 2017 | 15.40 | 15.40 | 14.76 | 15.04 | 32,577 | -0.39(-2.53%) |
Dec 05, 2017 | 15.73 | 15.75 | 15.20 | 15.43 | 53,929 | -0.29(-1.84%) |
Dec 04, 2017 | 16.50 | 16.56 | 15.52 | 15.72 | 34,790 | -0.67(-4.09%) |
Dec 01, 2017 | 14.78 | 16.97 | 14.19 | 16.39 | 100,586 | +1.75(+11.95%) |
Nov 30, 2017 | 15.97 | 16.49 | 14.55 | 14.64 | 39,058 | -1.25(-7.87%) |
Nov 29, 2017 | 16.43 | 16.43 | 15.79 | 15.89 | 45,851 | -0.54(-3.29%) |
Nov 28, 2017 | 16.86 | 16.88 | 16.19 | 16.43 | 50,248 | -0.45(-2.67%) |
Nov 27, 2017 | 16.56 | 17.03 | 16.20 | 16.88 | 37,371 | +0.29(+1.75%) |
Nov 24, 2017 | 16.81 | 16.81 | 15.96 | 16.59 | 27,336 | -0.17(-1.01%) |
Nov 22, 2017 | 16.84 | 16.98 | 16.46 | 16.76 | 91,079 | -0.01(-0.06%) |
Nov 21, 2017 | 16.60 | 16.99 | 16.57 | 16.77 | 81,744 | +0.19(+1.15%) |
Nov 20, 2017 | 15.76 | 16.62 | 15.75 | 16.58 | 36,656 | +0.78(+4.94%) |
Nov 17, 2017 | 15.49 | 16.01 | 15.45 | 15.80 | 24,164 | +0.26(+1.67%) |
Nov 16, 2017 | 15.18 | 15.88 | 15.18 | 15.54 | 22,977 | +0.46(+3.05%) |
Nov 15, 2017 | 14.85 | 15.35 | 14.78 | 15.08 | 21,951 | +0.06(+0.40%) |
Nov 14, 2017 | 14.97 | 15.10 | 14.77 | 15.02 | 30,341 | -0.09(-0.60%) |
Nov 13, 2017 | 14.75 | 15.38 | 14.56 | 15.11 | 26,151 | +0.36(+2.44%) |
Nov 10, 2017 | 14.99 | 15.30 | 14.73 | 14.75 | 18,047 | -0.25(-1.67%) |
Nov 09, 2017 | 15.04 | 15.25 | 14.78 | 15.00 | 15,454 | -0.17(-1.12%) |
Nov 08, 2017 | 15.15 | 15.54 | 14.97 | 15.17 | 19,768 | -0.08(-0.52%) |
Nov 07, 2017 | 16.21 | 16.42 | 15.11 | 15.25 | 22,216 | -0.29(-1.87%) |
Nov 06, 2017 | 15.50 | 16.39 | 15.50 | 15.54 | 22,316 | -0.07(-0.45%) |
Nov 03, 2017 | 14.95 | 15.69 | 14.87 | 15.61 | 34,237 | +0.72(+4.84%) |
Nov 02, 2017 | 14.76 | 15.38 | 14.76 | 14.89 | 26,572 | +0.03(+0.20%) |
Nov 01, 2017 | 15.22 | 15.74 | 14.76 | 14.86 | 28,509 | -0.16(-1.07%) |
Oct 31, 2017 | 15.41 | 15.80 | 14.99 | 15.02 | 52,396 | -0.37(-2.40%) |
Oct 30, 2017 | 16.30 | 16.30 | 15.37 | 15.39 | 21,888 | -0.80(-4.94%) |
Oct 27, 2017 | 16.08 | 16.70 | 15.82 | 16.19 | 35,162 | -0.04(-0.25%) |
Oct 26, 2017 | 15.76 | 16.42 | 15.70 | 16.23 | 18,910 | +0.49(+3.08%) |
Oct 25, 2017 | 15.54 | 16.02 | 15.33 | 15.74 | 29,291 | -0.01(-0.03%) |
Oct 24, 2017 | 15.40 | 15.96 | 15.30 | 15.75 | 36,415 | +0.53(+3.48%) |
Oct 23, 2017 | 16.55 | 16.65 | 15.17 | 15.22 | 54,645 | -1.38(-8.31%) |
Oct 20, 2017 | 16.89 | 16.89 | 16.48 | 16.60 | 18,689 | -0.10(-0.60%) |
Oct 19, 2017 | 17.15 | 17.32 | 16.67 | 16.70 | 17,667 | -0.59(-3.41%) |
Oct 18, 2017 | 17.17 | 17.40 | 17.11 | 17.29 | 21,778 | -0.04(-0.23%) |
Oct 17, 2017 | 17.43 | 17.65 | 17.14 | 17.33 | 14,358 | -0.15(-0.86%) |
Oct 16, 2017 | 17.72 | 18.11 | 17.34 | 17.48 | 35,511 | -0.04(-0.23%) |
Oct 13, 2017 | 17.30 | 17.65 | 17.26 | 17.52 | 33,892 | +0.52(+3.06%) |
Oct 12, 2017 | 16.57 | 17.11 | 16.57 | 17.00 | 24,017 | +0.22(+1.31%) |
Oct 11, 2017 | 16.91 | 16.95 | 16.64 | 16.78 | 31,416 | +0.04(+0.24%) |
Oct 10, 2017 | 17.24 | 17.24 | 16.58 | 16.74 | 41,402 | -0.22(-1.30%) |
Oct 09, 2017 | 17.12 | 17.17 | 16.81 | 16.96 | 27,691 | -0.04(-0.24%) |
Oct 06, 2017 | 17.52 | 17.54 | 16.94 | 17.00 | 28,396 | -0.56(-3.19%) |
Oct 05, 2017 | 17.50 | 17.65 | 17.42 | 17.56 | 29,986 | +0.09(+0.52%) |
Oct 04, 2017 | 17.80 | 18.07 | 17.35 | 17.47 | 24,048 | -0.38(-2.13%) |
Oct 03, 2017 | 18.10 | 18.71 | 17.72 | 17.85 | 53,109 | -0.28(-1.54%) |