Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.11(+0.72%) | |
Dec 28, 2017 | 14.62 | 14.69 | 14.51 | 14.60 | 405,663 | +0.11(+0.73%) |
Dec 27, 2017 | 14.43 | 14.51 | 14.19 | 14.49 | 533,706 | +0.11(+0.80%) |
Dec 26, 2017 | 14.29 | 14.54 | 13.48 | 14.38 | 563,007 | +0.30(+2.10%) |
Dec 22, 2017 | 13.99 | 14.33 | 13.98 | 14.08 | 398,849 | +0.06(+0.41%) |
Dec 21, 2017 | 14.00 | 14.44 | 13.81 | 14.02 | 652,220 | +0.09(+0.62%) |
Dec 20, 2017 | 13.70 | 13.99 | 13.62 | 13.94 | 531,904 | +0.27(+1.96%) |
Dec 19, 2017 | 12.97 | 13.73 | 12.97 | 13.67 | 707,105 | +0.79(+6.16%) |
Dec 18, 2017 | 12.89 | 13.05 | 12.83 | 12.88 | 500,057 | +0.19(+1.51%) |
Dec 15, 2017 | 13.21 | 13.29 | 12.67 | 12.68 | 1,323,213 | -0.46(-3.49%) |
Dec 14, 2017 | 13.57 | 13.57 | 13.06 | 13.14 | 396,396 | -0.44(-3.24%) |
Dec 13, 2017 | 13.02 | 13.87 | 12.98 | 13.58 | 815,066 | +0.53(+4.03%) |
Dec 12, 2017 | 12.67 | 13.07 | 12.63 | 13.06 | 607,811 | +0.37(+2.94%) |
Dec 11, 2017 | 13.29 | 13.29 | 12.46 | 12.68 | 646,589 | -0.62(-4.67%) |
Dec 08, 2017 | 13.05 | 13.41 | 12.88 | 13.31 | 372,565 | +0.26(+1.98%) |
Dec 07, 2017 | 12.74 | 13.17 | 12.68 | 13.05 | 514,598 | +0.03(+0.22%) |
Dec 06, 2017 | 13.28 | 13.46 | 12.79 | 13.02 | 929,102 | -0.43(-3.20%) |
Dec 05, 2017 | 13.55 | 13.74 | 13.38 | 13.45 | 363,343 | -0.13(-0.99%) |
Dec 04, 2017 | 13.75 | 13.85 | 13.56 | 13.58 | 408,504 | -0.22(-1.59%) |
Dec 01, 2017 | 13.77 | 13.86 | 13.45 | 13.80 | 642,489 | +0.13(+0.98%) |
Nov 30, 2017 | 13.43 | 13.85 | 13.32 | 13.67 | 847,592 | +0.08(+0.56%) |
Nov 29, 2017 | 13.97 | 13.97 | 13.50 | 13.59 | 483,335 | -0.42(-3.00%) |
Nov 28, 2017 | 14.12 | 14.23 | 13.93 | 14.01 | 551,360 | -0.09(-0.61%) |
Nov 27, 2017 | 13.71 | 14.26 | 13.63 | 14.10 | 962,060 | +0.76(+5.66%) |
Nov 24, 2017 | 13.08 | 13.41 | 13.08 | 13.34 | 302,403 | +0.21(+1.60%) |
Nov 22, 2017 | 13.34 | 13.36 | 12.96 | 13.13 | 552,012 | -0.14(-1.08%) |
Nov 21, 2017 | 13.41 | 13.49 | 13.18 | 13.28 | 356,252 | -0.06(-0.43%) |
Nov 20, 2017 | 13.51 | 13.54 | 13.15 | 13.33 | 661,728 | -0.16(-1.20%) |
Nov 17, 2017 | 13.44 | 13.59 | 13.36 | 13.50 | 413,239 | +0.09(+0.64%) |
Nov 16, 2017 | 13.26 | 13.54 | 13.25 | 13.41 | 395,183 | +0.07(+0.50%) |
Nov 15, 2017 | 13.53 | 13.64 | 13.22 | 13.34 | 501,667 | -0.16(-1.20%) |
Nov 14, 2017 | 13.58 | 13.65 | 13.32 | 13.51 | 571,230 | -0.13(-0.98%) |
Nov 13, 2017 | 13.74 | 13.85 | 13.55 | 13.64 | 314,588 | -0.12(-0.90%) |
Nov 10, 2017 | 13.87 | 13.94 | 13.46 | 13.76 | 426,748 | -0.11(-0.76%) |
Nov 09, 2017 | 14.10 | 14.33 | 13.67 | 13.87 | 721,658 | -0.17(-1.23%) |
Nov 08, 2017 | 14.19 | 14.24 | 13.95 | 14.04 | 532,561 | +0.12(+0.89%) |
Nov 07, 2017 | 13.36 | 14.13 | 13.33 | 13.92 | 1,010,805 | +0.88(+6.74%) |
Nov 06, 2017 | 12.72 | 13.36 | 12.67 | 13.04 | 641,833 | +0.46(+3.65%) |
Nov 03, 2017 | 12.86 | 12.86 | 12.47 | 12.58 | 386,746 | -0.11(-0.83%) |
Nov 02, 2017 | 12.04 | 13.01 | 11.96 | 12.68 | 1,161,960 | +0.83(+7.02%) |
Nov 01, 2017 | 11.28 | 12.00 | 11.27 | 11.85 | 4,335,566 | +0.60(+5.35%) |
Oct 31, 2017 | 11.32 | 11.40 | 11.15 | 11.25 | 362,753 | -0.13(-1.18%) |
Oct 30, 2017 | 11.32 | 11.46 | 11.15 | 11.38 | 458,287 | +0.00(+0.00%) |
Oct 27, 2017 | 11.12 | 11.45 | 11.04 | 11.38 | 308,665 | +0.22(+1.97%) |
Oct 26, 2017 | 11.19 | 11.46 | 11.09 | 11.16 | 739,049 | -0.04(-0.34%) |
Oct 25, 2017 | 11.73 | 11.73 | 11.01 | 11.20 | 1,165,074 | -0.27(-2.33%) |
Oct 24, 2017 | 12.13 | 12.27 | 11.39 | 11.47 | 948,557 | -0.80(-6.54%) |
Oct 23, 2017 | 12.33 | 12.34 | 12.02 | 12.27 | 565,160 | -0.15(-1.23%) |
Oct 20, 2017 | 12.71 | 12.76 | 12.32 | 12.43 | 487,086 | -0.40(-3.13%) |
Oct 19, 2017 | 12.85 | 12.94 | 12.50 | 12.83 | 530,183 | +0.08(+0.60%) |
Oct 18, 2017 | 12.69 | 12.77 | 12.61 | 12.75 | 447,326 | +0.02(+0.15%) |
Oct 17, 2017 | 12.38 | 12.94 | 12.38 | 12.73 | 532,691 | +0.20(+1.60%) |
Oct 16, 2017 | 12.62 | 12.64 | 12.43 | 12.53 | 396,903 | -0.08(-0.61%) |
Oct 13, 2017 | 12.96 | 12.96 | 12.20 | 12.61 | 1,058,711 | -0.32(-2.44%) |
Oct 12, 2017 | 13.67 | 13.71 | 12.57 | 12.92 | 1,606,200 | -1.31(-9.20%) |
Oct 11, 2017 | 14.15 | 14.23 | 13.54 | 14.23 | 445,373 | +0.20(+1.43%) |
Oct 10, 2017 | 14.12 | 14.18 | 13.85 | 14.03 | 637,166 | -0.04(-0.27%) |
Oct 09, 2017 | 13.52 | 14.52 | 13.52 | 14.07 | 909,609 | +0.75(+5.59%) |
Oct 06, 2017 | 12.65 | 13.36 | 12.52 | 13.32 | 817,622 | +0.75(+5.93%) |
Oct 05, 2017 | 12.98 | 13.01 | 12.53 | 12.58 | 801,537 | -0.36(-2.81%) |
Oct 04, 2017 | 12.90 | 13.00 | 12.80 | 12.94 | 533,006 | +0.08(+0.59%) |
Oct 03, 2017 | 12.53 | 13.13 | 12.53 | 12.87 | 706,825 | +0.36(+2.90%) |