Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.58 | 15.58 | 15.58 | 0 | -0.13(-0.82%) | |
Dec 28, 2017 | 15.64 | 15.74 | 15.47 | 15.70 | 8,994,260 | +0.06(+0.35%) |
Dec 27, 2017 | 15.81 | 15.84 | 15.58 | 15.65 | 8,162,196 | -0.23(-1.45%) |
Dec 26, 2017 | 15.68 | 15.96 | 15.60 | 15.88 | 10,169,570 | +0.33(+2.13%) |
Dec 22, 2017 | 15.62 | 15.84 | 15.53 | 15.55 | 10,197,854 | -0.14(-0.88%) |
Dec 21, 2017 | 15.02 | 15.74 | 14.97 | 15.69 | 16,937,098 | +0.67(+4.47%) |
Dec 20, 2017 | 14.83 | 15.05 | 14.55 | 15.01 | 15,046,274 | +0.28(+1.87%) |
Dec 19, 2017 | 14.24 | 14.75 | 14.11 | 14.74 | 15,765,833 | +0.54(+3.82%) |
Dec 18, 2017 | 13.88 | 14.23 | 13.78 | 14.20 | 15,080,905 | +0.39(+2.80%) |
Dec 15, 2017 | 14.05 | 14.12 | 13.78 | 13.81 | 18,055,962 | -0.10(-0.73%) |
Dec 14, 2017 | 13.88 | 14.15 | 13.86 | 13.91 | 9,991,664 | -0.07(-0.53%) |
Dec 13, 2017 | 13.97 | 14.19 | 13.90 | 13.98 | 16,037,991 | +0.02(+0.13%) |
Dec 12, 2017 | 13.97 | 14.07 | 13.70 | 13.97 | 11,945,058 | +0.03(+0.20%) |
Dec 11, 2017 | 13.93 | 14.09 | 13.84 | 13.94 | 11,189,720 | +0.00(+0.00%) |
Dec 08, 2017 | 13.70 | 13.97 | 13.58 | 13.94 | 9,175,833 | +0.38(+2.78%) |
Dec 07, 2017 | 13.30 | 13.60 | 13.23 | 13.56 | 8,653,827 | +0.27(+2.01%) |
Dec 06, 2017 | 13.69 | 13.23 | 13.29 | 11,691,017 | -0.40(-2.89%) | |
Dec 05, 2017 | 13.95 | 14.01 | 13.63 | 13.69 | 15,303,062 | -0.02(-0.13%) |
Dec 04, 2017 | 13.77 | 14.24 | 13.66 | 13.71 | 14,279,320 | -0.17(-1.19%) |
Dec 01, 2017 | 13.80 | 14.02 | 13.66 | 13.87 | 19,808,308 | +0.22(+1.62%) |
Nov 30, 2017 | 13.76 | 14.06 | 13.49 | 13.65 | 20,292,604 | +0.08(+0.61%) |
Nov 29, 2017 | 13.34 | 13.61 | 13.30 | 13.57 | 10,932,100 | +0.17(+1.30%) |
Nov 28, 2017 | 13.37 | 13.47 | 13.28 | 13.40 | 11,969,503 | +0.07(+0.55%) |
Nov 27, 2017 | 13.76 | 13.30 | 13.32 | 12,735,037 | -0.60(-4.30%) | |
Nov 24, 2017 | 13.74 | 14.07 | 13.74 | 13.92 | 7,385,098 | +0.23(+1.68%) |
Nov 22, 2017 | 13.54 | 13.77 | 13.50 | 13.69 | 22,025,010 | +0.33(+2.48%) |
Nov 21, 2017 | 13.37 | 13.51 | 13.21 | 13.36 | 12,704,896 | +0.05(+0.35%) |
Nov 20, 2017 | 13.66 | 13.68 | 13.28 | 13.31 | 15,320,489 | -0.53(-3.85%) |
Nov 17, 2017 | 13.53 | 13.97 | 13.52 | 13.85 | 11,681,895 | +0.49(+3.65%) |
Nov 16, 2017 | 13.58 | 13.64 | 13.34 | 13.36 | 14,974,693 | -0.25(-1.83%) |
Nov 15, 2017 | 13.47 | 13.72 | 13.34 | 13.61 | 14,519,575 | -0.05(-0.34%) |
Nov 14, 2017 | 14.11 | 14.12 | 13.64 | 13.65 | 16,000,857 | -0.61(-4.26%) |
Nov 13, 2017 | 14.32 | 14.41 | 14.20 | 14.26 | 9,926,048 | -0.06(-0.45%) |
Nov 10, 2017 | 14.29 | 14.45 | 14.13 | 14.32 | 12,483,275 | -0.15(-1.01%) |
Nov 09, 2017 | 14.39 | 14.58 | 14.31 | 14.47 | 14,447,441 | +0.03(+0.19%) |
Nov 08, 2017 | 14.78 | 14.78 | 14.36 | 14.44 | 19,820,310 | -0.38(-2.54%) |
Nov 07, 2017 | 14.90 | 15.21 | 14.78 | 14.82 | 19,388,908 | -0.16(-1.04%) |
Nov 06, 2017 | 14.42 | 14.99 | 14.37 | 14.98 | 25,824,284 | +0.69(+4.81%) |
Nov 03, 2017 | 14.21 | 14.38 | 13.99 | 14.29 | 19,112,766 | +0.13(+0.91%) |
Nov 02, 2017 | 13.52 | 14.25 | 13.49 | 14.16 | 24,545,756 | +0.52(+3.83%) |
Nov 01, 2017 | 13.18 | 13.65 | 13.16 | 13.64 | 18,629,960 | +0.60(+4.57%) |
Oct 31, 2017 | 12.95 | 13.15 | 12.82 | 13.04 | 15,136,085 | +0.05(+0.42%) |
Oct 30, 2017 | 12.73 | 13.06 | 12.69 | 12.99 | 20,533,864 | +0.32(+2.53%) |
Oct 27, 2017 | 12.32 | 12.66 | 12.28 | 12.66 | 9,877,454 | +0.23(+1.84%) |
Oct 26, 2017 | 12.40 | 12.48 | 12.18 | 12.44 | 12,094,291 | +0.07(+0.59%) |
Oct 25, 2017 | 12.49 | 12.62 | 12.23 | 12.36 | 12,257,905 | -0.21(-1.68%) |
Oct 24, 2017 | 12.60 | 12.71 | 12.51 | 12.57 | 13,238,561 | +0.07(+0.59%) |
Oct 23, 2017 | 12.77 | 12.81 | 12.49 | 12.50 | 9,476,788 | -0.28(-2.15%) |
Oct 20, 2017 | 12.65 | 12.79 | 12.60 | 12.77 | 8,154,297 | +0.17(+1.38%) |
Oct 19, 2017 | 12.55 | 12.74 | 12.51 | 12.60 | 8,007,217 | -0.03(-0.22%) |
Oct 18, 2017 | 12.77 | 12.97 | 12.60 | 12.63 | 10,768,088 | -0.17(-1.36%) |
Oct 17, 2017 | 12.70 | 12.81 | 12.52 | 12.80 | 10,053,227 | +0.10(+0.79%) |
Oct 16, 2017 | 12.70 | 12.94 | 12.64 | 12.70 | 12,404,518 | +0.09(+0.73%) |
Oct 13, 2017 | 12.63 | 12.79 | 12.59 | 12.61 | 12,412,791 | +0.12(+0.95%) |
Oct 12, 2017 | 12.39 | 12.55 | 12.35 | 12.49 | 7,490,693 | -0.05(-0.44%) |
Oct 11, 2017 | 12.53 | 12.59 | 12.32 | 12.54 | 8,426,295 | +0.05(+0.44%) |
Oct 10, 2017 | 12.60 | 12.69 | 12.46 | 12.49 | 10,809,287 | +0.04(+0.29%) |
Oct 09, 2017 | 12.47 | 12.54 | 12.34 | 12.45 | 7,576,436 | +0.03(+0.22%) |
Oct 06, 2017 | 12.50 | 12.69 | 12.34 | 12.43 | 8,488,451 | -0.30(-2.38%) |
Oct 05, 2017 | 12.76 | 12.91 | 12.66 | 12.73 | 12,094,056 | -0.02(-0.14%) |
Oct 04, 2017 | 12.65 | 12.98 | 12.64 | 12.75 | 15,617,999 | +0.13(+1.02%) |
Oct 03, 2017 | 12.44 | 12.62 | 12.39 | 12.62 | 10,617,042 | +0.16(+1.25%) |