Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.14(-0.88%) | |
Dec 28, 2017 | 15.35 | 15.39 | 15.26 | 15.38 | 5,514,796 | +0.08(+0.54%) |
Dec 27, 2017 | 15.34 | 15.38 | 15.25 | 15.30 | 6,169,250 | -0.07(-0.44%) |
Dec 26, 2017 | 15.45 | 15.54 | 15.28 | 15.37 | 4,977,778 | -0.08(-0.54%) |
Dec 22, 2017 | 15.54 | 15.56 | 15.36 | 15.45 | 7,269,135 | +0.01(+0.05%) |
Dec 21, 2017 | 15.29 | 15.51 | 15.25 | 15.44 | 8,754,121 | +0.26(+1.69%) |
Dec 20, 2017 | 15.33 | 15.37 | 15.06 | 15.19 | 9,400,701 | -0.02(-0.15%) |
Dec 19, 2017 | 15.29 | 15.34 | 15.19 | 15.21 | 11,868,977 | -0.03(-0.20%) |
Dec 18, 2017 | 15.12 | 15.26 | 15.09 | 15.24 | 14,768,763 | +0.30(+2.02%) |
Dec 15, 2017 | 14.84 | 15.09 | 14.80 | 14.94 | 21,994,034 | +0.18(+1.23%) |
Dec 14, 2017 | 14.97 | 15.06 | 14.69 | 14.75 | 10,941,836 | -0.14(-0.91%) |
Dec 13, 2017 | 15.09 | 15.23 | 14.88 | 14.89 | 12,095,013 | -0.23(-1.50%) |
Dec 12, 2017 | 15.12 | 15.15 | 14.93 | 15.12 | 11,787,930 | +0.20(+1.37%) |
Dec 11, 2017 | 15.02 | 15.17 | 14.84 | 14.91 | 12,676,809 | -0.12(-0.80%) |
Dec 08, 2017 | 14.98 | 15.03 | 14.81 | 15.03 | 13,685,366 | +0.11(+0.76%) |
Dec 07, 2017 | 14.88 | 14.95 | 14.57 | 14.92 | 13,584,944 | +0.27(+1.86%) |
Dec 06, 2017 | 14.54 | 14.85 | 14.52 | 14.65 | 13,455,285 | +0.04(+0.26%) |
Dec 05, 2017 | 14.84 | 14.92 | 14.57 | 14.61 | 13,002,133 | -0.23(-1.53%) |
Dec 04, 2017 | 14.75 | 15.06 | 14.72 | 14.84 | 22,412,538 | +0.38(+2.61%) |
Dec 01, 2017 | 14.37 | 14.52 | 14.13 | 14.46 | 20,652,020 | +0.11(+0.79%) |
Nov 30, 2017 | 14.47 | 14.65 | 14.32 | 14.35 | 26,210,530 | -0.02(-0.16%) |
Nov 29, 2017 | 14.10 | 14.46 | 14.10 | 14.37 | 22,562,636 | +0.40(+2.87%) |
Nov 28, 2017 | 13.67 | 14.00 | 13.61 | 13.97 | 25,645,290 | +0.36(+2.61%) |
Nov 27, 2017 | 13.65 | 13.69 | 13.57 | 13.61 | 11,206,623 | -0.02(-0.14%) |
Nov 24, 2017 | 13.74 | 13.74 | 13.62 | 13.63 | 4,828,921 | -0.02(-0.11%) |
Nov 22, 2017 | 13.76 | 13.81 | 13.64 | 13.65 | 12,252,967 | -0.09(-0.66%) |
Nov 21, 2017 | 13.89 | 13.89 | 13.71 | 13.74 | 11,774,792 | -0.14(-0.97%) |
Nov 20, 2017 | 13.80 | 13.88 | 13.69 | 13.87 | 13,788,494 | +0.11(+0.82%) |
Nov 17, 2017 | 13.54 | 13.79 | 13.53 | 13.76 | 12,713,162 | +0.14(+0.99%) |
Nov 16, 2017 | 13.71 | 13.78 | 13.61 | 13.62 | 9,911,226 | -0.01(-0.06%) |
Nov 15, 2017 | 13.57 | 13.77 | 13.47 | 13.63 | 14,667,512 | -0.08(-0.60%) |
Nov 14, 2017 | 13.41 | 13.74 | 13.39 | 13.71 | 17,051,708 | +0.25(+1.84%) |
Nov 13, 2017 | 13.15 | 13.50 | 13.08 | 13.47 | 11,096,723 | +0.21(+1.59%) |
Nov 10, 2017 | 13.47 | 13.55 | 13.25 | 13.26 | 15,234,896 | -0.16(-1.18%) |
Nov 09, 2017 | 13.38 | 13.53 | 13.19 | 13.41 | 15,931,526 | -0.06(-0.45%) |
Nov 08, 2017 | 13.56 | 13.59 | 13.43 | 13.47 | 15,136,813 | -0.13(-0.94%) |
Nov 07, 2017 | 13.97 | 14.05 | 13.55 | 13.60 | 18,609,012 | -0.36(-2.58%) |
Nov 06, 2017 | 13.88 | 14.01 | 13.82 | 13.96 | 15,932,543 | +0.05(+0.38%) |
Nov 03, 2017 | 13.83 | 13.95 | 13.71 | 13.91 | 11,382,048 | +0.05(+0.38%) |
Nov 02, 2017 | 13.70 | 13.88 | 13.61 | 13.86 | 14,358,502 | +0.12(+0.88%) |
Nov 01, 2017 | 13.77 | 13.96 | 13.73 | 13.74 | 9,959,739 | +0.02(+0.16%) |
Oct 31, 2017 | 13.73 | 13.86 | 13.70 | 13.71 | 11,789,801 | +0.01(+0.11%) |
Oct 30, 2017 | 13.71 | 13.83 | 13.63 | 13.70 | 8,576,766 | -0.11(-0.76%) |
Oct 27, 2017 | 13.86 | 13.89 | 13.77 | 13.80 | 14,149,541 | -0.11(-0.81%) |
Oct 26, 2017 | 13.78 | 13.99 | 13.74 | 13.92 | 19,032,232 | +0.15(+1.09%) |
Oct 25, 2017 | 14.14 | 14.14 | 13.67 | 13.77 | 15,987,834 | -0.11(-0.76%) |
Oct 24, 2017 | 13.94 | 14.08 | 13.85 | 13.87 | 15,599,877 | +0.01(+0.05%) |
Oct 23, 2017 | 13.92 | 14.03 | 13.85 | 13.86 | 13,819,727 | -0.03(-0.22%) |
Oct 20, 2017 | 13.87 | 13.92 | 13.76 | 13.89 | 16,454,685 | +0.18(+1.32%) |
Oct 19, 2017 | 13.50 | 13.74 | 13.35 | 13.71 | 29,684,264 | -0.25(-1.78%) |
Oct 18, 2017 | 13.74 | 13.99 | 13.59 | 13.96 | 34,362,836 | +0.29(+2.14%) |
Oct 17, 2017 | 13.86 | 13.92 | 13.64 | 13.67 | 10,687,173 | -0.18(-1.30%) |
Oct 16, 2017 | 13.69 | 13.87 | 13.66 | 13.85 | 17,632,356 | +0.18(+1.32%) |
Oct 13, 2017 | 13.67 | 13.83 | 13.50 | 13.67 | 17,495,880 | -0.04(-0.27%) |
Oct 12, 2017 | 13.90 | 13.94 | 13.69 | 13.71 | 21,720,862 | -0.15(-1.08%) |
Oct 11, 2017 | 13.96 | 14.01 | 13.84 | 13.86 | 16,470,681 | -0.16(-1.13%) |
Oct 10, 2017 | 13.95 | 14.07 | 13.94 | 14.02 | 15,958,819 | +0.06(+0.43%) |
Oct 09, 2017 | 14.08 | 14.09 | 13.92 | 13.96 | 11,470,230 | -0.09(-0.64%) |
Oct 06, 2017 | 14.15 | 14.30 | 14.03 | 14.05 | 15,600,665 | -0.06(-0.43%) |
Oct 05, 2017 | 13.97 | 14.18 | 13.89 | 14.11 | 18,294,236 | +0.15(+1.08%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.93 | 13.96 | 10,891,945 | -0.13(-0.91%) |
Oct 03, 2017 | 14.21 | 14.26 | 14.02 | 14.08 | 9,011,231 | -0.12(-0.85%) |