Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.09 | 15.09 | 15.09 | 0 | -0.26(-1.71%) | |
Dec 28, 2017 | 15.37 | 15.41 | 15.26 | 15.36 | 1,239,148 | +0.02(+0.13%) |
Dec 27, 2017 | 15.42 | 15.48 | 15.28 | 15.34 | 1,191,219 | -0.01(-0.08%) |
Dec 26, 2017 | 15.34 | 15.52 | 15.29 | 15.35 | 1,739,316 | +0.05(+0.32%) |
Dec 22, 2017 | 15.46 | 15.46 | 15.15 | 15.30 | 2,258,757 | -0.18(-1.18%) |
Dec 21, 2017 | 15.50 | 15.62 | 15.38 | 15.48 | 2,796,131 | -0.01(-0.05%) |
Dec 20, 2017 | 15.59 | 15.67 | 15.41 | 15.49 | 1,536,058 | -0.01(-0.09%) |
Dec 19, 2017 | 15.54 | 15.80 | 15.50 | 15.51 | 3,097,876 | +0.03(+0.19%) |
Dec 18, 2017 | 15.15 | 15.59 | 15.08 | 15.48 | 2,217,107 | +0.47(+3.13%) |
Dec 15, 2017 | 14.93 | 15.14 | 14.91 | 15.01 | 3,799,126 | +0.13(+0.89%) |
Dec 14, 2017 | 15.13 | 15.36 | 14.85 | 14.87 | 2,388,638 | -0.26(-1.69%) |
Dec 13, 2017 | 14.69 | 15.26 | 14.64 | 15.13 | 4,348,782 | +0.44(+3.02%) |
Dec 12, 2017 | 14.29 | 14.76 | 14.20 | 14.69 | 4,429,705 | +0.50(+3.55%) |
Dec 11, 2017 | 14.23 | 14.33 | 14.04 | 14.18 | 3,572,269 | +0.03(+0.20%) |
Dec 08, 2017 | 14.21 | 14.45 | 14.03 | 14.15 | 3,065,065 | +0.01(+0.07%) |
Dec 07, 2017 | 13.63 | 14.20 | 13.56 | 14.15 | 3,903,657 | +0.14(+0.98%) |
Dec 06, 2017 | 13.56 | 14.77 | 13.56 | 14.01 | 7,998,037 | +0.51(+3.76%) |
Dec 05, 2017 | 13.70 | 13.76 | 13.38 | 13.50 | 6,152,059 | -0.24(-1.77%) |
Dec 04, 2017 | 13.90 | 14.15 | 13.70 | 13.74 | 4,378,237 | -0.09(-0.66%) |
Dec 01, 2017 | 13.88 | 13.89 | 13.60 | 13.83 | 3,423,573 | -0.11(-0.78%) |
Nov 30, 2017 | 13.82 | 14.11 | 13.76 | 13.94 | 4,143,123 | +0.10(+0.70%) |
Nov 29, 2017 | 13.77 | 14.14 | 13.74 | 13.85 | 3,838,765 | +0.08(+0.56%) |
Nov 28, 2017 | 13.57 | 13.77 | 13.40 | 13.77 | 3,138,042 | +0.18(+1.35%) |
Nov 27, 2017 | 13.78 | 13.82 | 13.54 | 13.59 | 3,350,890 | -0.21(-1.54%) |
Nov 24, 2017 | 14.02 | 14.02 | 13.78 | 13.80 | 1,164,912 | -0.08(-0.55%) |
Nov 22, 2017 | 13.70 | 13.90 | 13.68 | 13.88 | 1,767,492 | +0.13(+0.96%) |
Nov 21, 2017 | 13.74 | 13.78 | 13.56 | 13.74 | 2,081,589 | -0.00(-0.03%) |
Nov 20, 2017 | 13.63 | 13.91 | 13.55 | 13.75 | 3,972,007 | +0.09(+0.65%) |
Nov 17, 2017 | 13.40 | 13.75 | 13.32 | 13.66 | 4,531,058 | +0.19(+1.41%) |
Nov 16, 2017 | 13.04 | 13.52 | 13.00 | 13.47 | 3,482,978 | +0.45(+3.46%) |
Nov 15, 2017 | 12.80 | 13.15 | 12.68 | 13.02 | 2,446,980 | +0.10(+0.75%) |
Nov 14, 2017 | 12.78 | 12.99 | 12.72 | 12.92 | 3,569,964 | +0.01(+0.11%) |
Nov 13, 2017 | 13.00 | 13.02 | 12.80 | 12.91 | 2,973,651 | +0.12(+0.94%) |
Nov 10, 2017 | 12.82 | 12.99 | 12.71 | 12.79 | 3,693,483 | +0.00(+0.04%) |
Nov 09, 2017 | 12.84 | 12.93 | 12.63 | 12.78 | 4,078,556 | -0.13(-1.04%) |
Nov 08, 2017 | 12.47 | 13.07 | 12.46 | 12.92 | 8,609,992 | +0.56(+4.54%) |
Nov 07, 2017 | 12.49 | 12.51 | 12.07 | 12.36 | 6,744,946 | -0.10(-0.81%) |
Nov 06, 2017 | 12.93 | 12.96 | 12.41 | 12.46 | 7,866,054 | -0.52(-4.04%) |
Nov 03, 2017 | 13.09 | 13.64 | 12.92 | 12.98 | 8,920,642 | -0.26(-2.00%) |
Nov 02, 2017 | 14.37 | 14.86 | 12.90 | 13.25 | 22,908,022 | -2.76(-17.25%) |
Nov 01, 2017 | 15.82 | 16.10 | 15.44 | 16.01 | 6,490,254 | +0.27(+1.71%) |
Oct 31, 2017 | 15.54 | 15.80 | 15.27 | 15.74 | 3,659,916 | +0.24(+1.52%) |
Oct 30, 2017 | 15.72 | 15.78 | 15.31 | 15.50 | 3,937,165 | -0.20(-1.27%) |
Oct 27, 2017 | 16.03 | 16.07 | 15.62 | 15.70 | 3,373,094 | -0.28(-1.76%) |
Oct 26, 2017 | 16.29 | 16.36 | 15.97 | 15.98 | 2,880,663 | -0.30(-1.83%) |
Oct 25, 2017 | 16.22 | 16.38 | 16.02 | 16.28 | 3,731,731 | +0.10(+0.64%) |
Oct 24, 2017 | 15.98 | 16.30 | 15.75 | 16.18 | 5,670,115 | +0.32(+2.00%) |
Oct 23, 2017 | 16.30 | 16.35 | 15.80 | 15.86 | 2,783,633 | -0.34(-2.11%) |
Oct 20, 2017 | 16.19 | 16.35 | 16.11 | 16.20 | 6,304,739 | +0.13(+0.79%) |
Oct 19, 2017 | 15.91 | 16.21 | 15.85 | 16.08 | 3,722,261 | +0.15(+0.97%) |
Oct 18, 2017 | 15.83 | 16.24 | 15.49 | 15.92 | 7,313,715 | +0.20(+1.30%) |
Oct 17, 2017 | 15.79 | 15.79 | 15.59 | 15.72 | 2,846,751 | +0.01(+0.08%) |
Oct 16, 2017 | 15.60 | 15.83 | 15.44 | 15.71 | 2,437,062 | +0.12(+0.74%) |
Oct 13, 2017 | 15.55 | 15.67 | 15.26 | 15.59 | 2,070,384 | +0.17(+1.09%) |
Oct 12, 2017 | 15.61 | 15.66 | 14.91 | 15.42 | 4,586,870 | -0.32(-2.00%) |
Oct 11, 2017 | 15.64 | 15.77 | 15.64 | 15.74 | 1,493,001 | +0.07(+0.48%) |
Oct 10, 2017 | 15.71 | 15.83 | 15.60 | 15.66 | 1,426,212 | -0.01(-0.05%) |
Oct 09, 2017 | 15.68 | 15.77 | 15.55 | 15.67 | 1,606,158 | +0.02(+0.11%) |
Oct 06, 2017 | 15.79 | 15.87 | 15.57 | 15.65 | 2,340,709 | -0.19(-1.19%) |
Oct 05, 2017 | 15.98 | 16.11 | 15.82 | 15.84 | 1,921,455 | -0.13(-0.84%) |
Oct 04, 2017 | 15.92 | 16.05 | 15.85 | 15.98 | 2,024,407 | +0.11(+0.68%) |
Oct 03, 2017 | 15.78 | 16.03 | 15.56 | 15.87 | 3,133,179 | +0.20(+1.31%) |