Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.65 | 12.65 | 12.65 | 0 | +0.10(+0.80%) | |
Dec 28, 2017 | 12.55 | 12.72 | 12.45 | 12.55 | 4,868,398 | +0.05(+0.40%) |
Dec 27, 2017 | 12.35 | 12.53 | 12.20 | 12.50 | 8,268,682 | +0.15(+1.21%) |
Dec 26, 2017 | 12.50 | 12.60 | 12.35 | 12.35 | 4,471,478 | -0.20(-1.59%) |
Dec 22, 2017 | 12.70 | 12.75 | 12.45 | 12.55 | 6,067,650 | -0.20(-1.57%) |
Dec 21, 2017 | 12.70 | 12.85 | 12.65 | 12.75 | 4,231,609 | +0.05(+0.39%) |
Dec 20, 2017 | 12.75 | 12.88 | 12.70 | 12.70 | 5,961,826 | +0.00(+0.00%) |
Dec 19, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 8,727,083 | +0.10(+0.79%) |
Dec 18, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 16,373,462 | +0.05(+0.40%) |
Dec 15, 2017 | 12.70 | 12.80 | 12.55 | 12.55 | 20,562,854 | -0.05(-0.40%) |
Dec 14, 2017 | 12.60 | 12.75 | 12.45 | 12.60 | 11,584,993 | +0.00(+0.00%) |
Dec 13, 2017 | 12.50 | 12.75 | 12.50 | 12.60 | 10,037,035 | +0.10(+0.80%) |
Dec 12, 2017 | 12.85 | 12.90 | 12.50 | 12.50 | 8,657,190 | -0.25(-1.96%) |
Dec 11, 2017 | 12.60 | 12.85 | 12.60 | 12.75 | 5,941,657 | +0.15(+1.19%) |
Dec 08, 2017 | 12.70 | 12.85 | 12.55 | 12.60 | 10,483,707 | +0.05(+0.40%) |
Dec 07, 2017 | 12.55 | 12.65 | 12.45 | 12.55 | 7,850,884 | +0.05(+0.40%) |
Dec 06, 2017 | 12.50 | 12.80 | 12.35 | 12.50 | 11,084,517 | -0.15(-1.19%) |
Dec 05, 2017 | 12.95 | 13.00 | 12.55 | 12.65 | 18,426,912 | -0.28(-2.13%) |
Dec 04, 2017 | 13.45 | 13.50 | 12.85 | 12.93 | 10,495,181 | -0.32(-2.45%) |
Dec 01, 2017 | 13.15 | 13.35 | 13.00 | 13.25 | 12,808,529 | +0.00(+0.00%) |
Nov 30, 2017 | 13.25 | 13.35 | 13.00 | 13.25 | 12,762,460 | +0.15(+1.15%) |
Nov 29, 2017 | 13.35 | 13.53 | 13.05 | 13.10 | 10,705,208 | -0.15(-1.13%) |
Nov 28, 2017 | 13.25 | 13.30 | 13.10 | 13.25 | 9,650,115 | +0.10(+0.76%) |
Nov 27, 2017 | 13.40 | 13.43 | 13.05 | 13.15 | 6,495,814 | -0.25(-1.87%) |
Nov 24, 2017 | 13.15 | 13.43 | 13.07 | 13.40 | 2,757,484 | +0.25(+1.90%) |
Nov 22, 2017 | 13.05 | 13.25 | 12.97 | 13.15 | 7,945,484 | +0.10(+0.77%) |
Nov 21, 2017 | 13.00 | 13.10 | 12.72 | 13.05 | 9,868,380 | +0.10(+0.77%) |
Nov 20, 2017 | 12.35 | 13.00 | 12.35 | 12.95 | 11,255,690 | +0.62(+5.07%) |
Nov 17, 2017 | 12.70 | 12.70 | 12.20 | 12.32 | 11,950,426 | -0.43(-3.33%) |
Nov 16, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 5,322,300 | -0.10(-0.78%) |
Nov 15, 2017 | 12.30 | 13.05 | 12.20 | 12.85 | 16,880,866 | +0.45(+3.63%) |
Nov 14, 2017 | 12.40 | 12.45 | 12.15 | 12.40 | 9,755,700 | +0.00(+0.00%) |
Nov 13, 2017 | 12.45 | 12.60 | 12.35 | 12.40 | 6,932,979 | -0.10(-0.80%) |
Nov 10, 2017 | 12.65 | 12.85 | 12.45 | 12.50 | 9,672,909 | -0.20(-1.57%) |
Nov 09, 2017 | 12.90 | 12.97 | 12.65 | 12.70 | 10,568,097 | -0.35(-2.68%) |
Nov 08, 2017 | 12.85 | 13.05 | 12.65 | 13.05 | 9,332,157 | +0.10(+0.77%) |
Nov 07, 2017 | 13.10 | 13.10 | 12.80 | 12.95 | 7,619,379 | -0.15(-1.15%) |
Nov 06, 2017 | 12.95 | 13.10 | 12.90 | 13.10 | 11,923,455 | +0.15(+1.16%) |
Nov 03, 2017 | 12.95 | 13.15 | 12.82 | 12.95 | 6,329,387 | +0.00(+0.00%) |
Nov 02, 2017 | 13.30 | 13.45 | 12.85 | 12.95 | 16,585,097 | +0.00(+0.00%) |
Nov 01, 2017 | 13.00 | 13.15 | 12.80 | 12.95 | 15,693,620 | +0.00(+0.00%) |
Oct 31, 2017 | 12.65 | 12.95 | 12.60 | 12.95 | 19,962,272 | +0.35(+2.78%) |
Oct 30, 2017 | 12.50 | 12.70 | 12.50 | 12.60 | 8,964,699 | +0.05(+0.40%) |
Oct 27, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 14,007,148 | +0.25(+2.03%) |
Oct 26, 2017 | 12.25 | 12.55 | 12.05 | 12.30 | 14,989,794 | +0.00(+0.00%) |
Oct 25, 2017 | 12.40 | 12.40 | 11.95 | 12.30 | 13,877,038 | -0.05(-0.40%) |
Oct 24, 2017 | 12.50 | 12.70 | 12.30 | 12.35 | 13,571,753 | -0.15(-1.20%) |
Oct 23, 2017 | 12.50 | 12.75 | 12.20 | 12.50 | 21,043,332 | +0.30(+2.46%) |
Oct 20, 2017 | 12.10 | 12.28 | 12.00 | 12.20 | 8,663,631 | +0.15(+1.24%) |
Oct 19, 2017 | 12.15 | 12.28 | 12.00 | 12.05 | 6,133,446 | -0.25(-2.03%) |
Oct 18, 2017 | 11.85 | 12.30 | 11.75 | 12.30 | 10,162,990 | +0.40(+3.36%) |
Oct 17, 2017 | 11.75 | 12.10 | 11.65 | 11.90 | 11,128,094 | +0.05(+0.42%) |
Oct 16, 2017 | 12.15 | 12.30 | 11.60 | 11.85 | 11,797,730 | -0.30(-2.47%) |
Oct 13, 2017 | 12.20 | 12.45 | 11.95 | 12.15 | 13,691,212 | -0.15(-1.22%) |
Oct 12, 2017 | 12.35 | 12.35 | 12.00 | 12.30 | 13,065,796 | +0.05(+0.41%) |
Oct 11, 2017 | 12.45 | 12.45 | 11.90 | 12.25 | 25,945,850 | -0.10(-0.81%) |
Oct 10, 2017 | 12.65 | 12.80 | 12.30 | 12.35 | 15,760,936 | -0.30(-2.37%) |
Oct 09, 2017 | 12.80 | 12.88 | 12.50 | 12.65 | 5,800,893 | -0.15(-1.17%) |
Oct 06, 2017 | 13.15 | 13.20 | 12.55 | 12.80 | 12,035,657 | -0.30(-2.29%) |
Oct 05, 2017 | 13.35 | 13.50 | 13.05 | 13.10 | 5,301,932 | -0.30(-2.24%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.05 | 13.40 | 3,721,719 | +0.35(+2.68%) |
Oct 03, 2017 | 13.40 | 13.60 | 12.95 | 13.05 | 4,987,671 | -0.30(-2.25%) |