Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.19(-1.29%) | |
Dec 28, 2017 | 14.55 | 14.77 | 14.48 | 14.76 | 510,107 | +0.25(+1.72%) |
Dec 27, 2017 | 14.78 | 14.90 | 14.28 | 14.51 | 445,974 | -0.29(-1.96%) |
Dec 26, 2017 | 14.74 | 15.00 | 14.57 | 14.80 | 622,268 | +0.05(+0.34%) |
Dec 22, 2017 | 15.16 | 15.25 | 14.68 | 14.75 | 411,225 | -0.46(-3.02%) |
Dec 21, 2017 | 15.06 | 15.42 | 15.01 | 15.21 | 674,249 | +0.23(+1.54%) |
Dec 20, 2017 | 15.03 | 15.14 | 14.77 | 14.98 | 455,424 | -0.06(-0.40%) |
Dec 19, 2017 | 15.12 | 15.32 | 14.99 | 15.04 | 555,074 | -0.10(-0.66%) |
Dec 18, 2017 | 14.86 | 15.24 | 14.71 | 15.14 | 793,955 | +0.37(+2.51%) |
Dec 15, 2017 | 14.61 | 14.94 | 14.54 | 14.77 | 1,767,407 | +0.19(+1.30%) |
Dec 14, 2017 | 14.78 | 15.60 | 14.46 | 14.58 | 1,568,470 | -0.10(-0.68%) |
Dec 13, 2017 | 14.50 | 14.84 | 14.46 | 14.68 | 2,075,369 | +0.45(+3.16%) |
Dec 12, 2017 | 14.00 | 14.36 | 14.00 | 14.23 | 821,773 | +0.17(+1.21%) |
Dec 11, 2017 | 14.53 | 14.67 | 14.04 | 14.06 | 1,092,885 | -0.46(-3.17%) |
Dec 08, 2017 | 14.75 | 14.83 | 14.05 | 14.52 | 1,597,064 | +0.00(+0.00%) |
Dec 07, 2017 | 14.88 | 15.57 | 14.66 | 1,387,523 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.83 | 14.98 | 14.17 | 14.73 | 804,156 | -0.15(-1.01%) |
Dec 05, 2017 | 14.81 | 14.96 | 14.26 | 14.88 | 1,366,210 | +0.10(+0.68%) |
Dec 04, 2017 | 14.15 | 15.15 | 14.15 | 14.78 | 1,351,803 | +0.79(+5.65%) |
Dec 01, 2017 | 14.44 | 14.71 | 13.95 | 13.99 | 1,688,268 | -0.42(-2.91%) |
Nov 30, 2017 | 14.60 | 14.83 | 14.12 | 14.41 | 1,049,157 | -0.12(-0.83%) |
Nov 29, 2017 | 14.38 | 15.00 | 14.26 | 14.53 | 1,338,775 | +0.19(+1.32%) |
Nov 28, 2017 | 14.16 | 14.48 | 13.87 | 14.34 | 1,505,518 | +0.21(+1.49%) |
Nov 27, 2017 | 14.14 | 14.50 | 13.97 | 14.13 | 1,534,754 | -0.01(-0.07%) |
Nov 24, 2017 | 14.30 | 14.30 | 13.99 | 14.14 | 392,721 | -0.05(-0.35%) |
Nov 22, 2017 | 14.47 | 14.57 | 14.16 | 14.19 | 573,886 | -0.22(-1.53%) |
Nov 21, 2017 | 14.01 | 14.43 | 13.81 | 14.41 | 1,037,251 | +0.34(+2.42%) |
Nov 20, 2017 | 14.78 | 15.11 | 14.06 | 14.07 | 1,019,997 | -0.74(-5.00%) |
Nov 17, 2017 | 14.18 | 14.98 | 14.08 | 14.81 | 1,203,786 | +0.60(+4.22%) |
Nov 16, 2017 | 14.21 | 14.84 | 14.07 | 14.21 | 1,421,970 | +0.02(+0.14%) |
Nov 15, 2017 | 13.72 | 14.65 | 13.34 | 14.19 | 1,896,892 | +0.51(+3.73%) |
Nov 14, 2017 | 13.21 | 13.71 | 13.02 | 13.68 | 1,870,119 | +0.36(+2.70%) |
Nov 13, 2017 | 12.90 | 14.47 | 12.80 | 13.32 | 2,724,394 | +0.04(+0.30%) |
Nov 10, 2017 | 13.21 | 14.19 | 12.67 | 13.28 | 3,279,630 | +0.03(+0.23%) |
Nov 09, 2017 | 13.00 | 13.73 | 12.36 | 13.25 | 10,718,202 | -5.18(-28.11%) |
Nov 08, 2017 | 18.46 | 18.70 | 17.86 | 18.43 | 2,094,511 | -0.21(-1.13%) |
Nov 07, 2017 | 19.24 | 19.31 | 18.41 | 18.64 | 1,487,565 | -0.60(-3.12%) |
Nov 06, 2017 | 19.48 | 19.82 | 18.48 | 19.24 | 1,484,496 | -0.21(-1.08%) |
Nov 03, 2017 | 19.76 | 19.96 | 19.18 | 19.45 | 1,030,660 | -0.35(-1.77%) |
Nov 02, 2017 | 20.59 | 20.71 | 19.71 | 19.80 | 822,198 | -0.75(-3.65%) |
Nov 01, 2017 | 20.86 | 20.89 | 20.29 | 20.55 | 931,107 | -0.36(-1.72%) |
Oct 31, 2017 | 21.47 | 21.77 | 20.51 | 20.91 | 1,140,738 | -0.61(-2.83%) |
Oct 30, 2017 | 21.48 | 21.72 | 21.31 | 21.52 | 571,245 | -0.09(-0.42%) |
Oct 27, 2017 | 21.71 | 21.96 | 21.00 | 21.61 | 804,995 | -0.18(-0.83%) |
Oct 26, 2017 | 22.40 | 22.80 | 21.75 | 21.79 | 582,768 | -0.60(-2.68%) |
Oct 25, 2017 | 22.36 | 22.63 | 22.00 | 22.39 | 716,116 | +0.02(+0.09%) |
Oct 24, 2017 | 22.01 | 22.55 | 21.88 | 22.37 | 747,391 | +0.49(+2.24%) |
Oct 23, 2017 | 22.04 | 22.58 | 21.76 | 21.88 | 767,507 | -0.14(-0.64%) |
Oct 20, 2017 | 21.89 | 22.17 | 21.59 | 22.02 | 558,308 | +0.28(+1.29%) |
Oct 19, 2017 | 21.33 | 21.89 | 21.18 | 21.74 | 564,708 | +0.26(+1.21%) |
Oct 18, 2017 | 21.01 | 21.60 | 20.86 | 21.48 | 678,520 | +0.53(+2.53%) |
Oct 17, 2017 | 20.77 | 21.10 | 20.63 | 20.95 | 425,684 | +0.21(+1.01%) |
Oct 16, 2017 | 20.90 | 21.16 | 20.49 | 20.74 | 912,385 | -0.14(-0.67%) |
Oct 13, 2017 | 21.15 | 21.46 | 20.84 | 20.88 | 875,449 | -0.26(-1.23%) |
Oct 12, 2017 | 20.61 | 21.15 | 20.48 | 21.14 | 1,145,386 | +0.42(+2.03%) |
Oct 11, 2017 | 21.12 | 21.26 | 20.37 | 20.72 | 984,419 | -0.47(-2.22%) |
Oct 10, 2017 | 21.76 | 22.02 | 21.12 | 21.19 | 943,126 | -0.48(-2.22%) |
Oct 09, 2017 | 21.70 | 21.98 | 21.53 | 21.67 | 677,484 | -0.08(-0.37%) |
Oct 06, 2017 | 23.20 | 23.20 | 21.65 | 21.75 | 1,733,247 | -0.85(-3.76%) |
Oct 05, 2017 | 22.54 | 22.90 | 22.33 | 22.60 | 1,265,583 | +0.13(+0.58%) |
Oct 04, 2017 | 23.22 | 23.41 | 22.40 | 22.47 | 799,025 | -0.68(-2.94%) |
Oct 03, 2017 | 23.61 | 23.71 | 23.08 | 23.15 | 1,009,846 | -0.35(-1.49%) |