Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 13.98 | 14.10 | 13.83 | 14.02 | 485,362 | +0.00(+0.00%) |
Dec 27, 2017 | 13.91 | 14.02 | 13.85 | 14.02 | 322,485 | +0.11(+0.83%) |
Dec 26, 2017 | 13.79 | 13.95 | 13.68 | 13.91 | 255,748 | +0.12(+0.83%) |
Dec 22, 2017 | 13.95 | 13.95 | 13.73 | 13.79 | 236,014 | -0.12(-0.83%) |
Dec 21, 2017 | 13.79 | 14.00 | 13.72 | 13.91 | 601,535 | +0.15(+1.11%) |
Dec 20, 2017 | 13.75 | 13.96 | 13.68 | 13.75 | 329,110 | -0.04(-0.28%) |
Dec 19, 2017 | 13.60 | 13.83 | 13.45 | 13.79 | 525,286 | +0.19(+1.41%) |
Dec 18, 2017 | 13.98 | 14.06 | 13.49 | 13.60 | 690,021 | -0.34(-2.47%) |
Dec 15, 2017 | 13.75 | 14.00 | 13.75 | 13.95 | 1,146,692 | +0.23(+1.68%) |
Dec 14, 2017 | 13.60 | 13.89 | 13.60 | 13.72 | 696,985 | +0.08(+0.56%) |
Dec 13, 2017 | 13.56 | 13.72 | 13.56 | 13.64 | 598,871 | +0.11(+0.85%) |
Dec 12, 2017 | 13.37 | 13.68 | 13.33 | 13.52 | 744,483 | +0.19(+1.44%) |
Dec 11, 2017 | 12.91 | 13.35 | 12.91 | 13.33 | 934,777 | +0.42(+3.26%) |
Dec 08, 2017 | 12.91 | 12.95 | 12.76 | 12.91 | 710,151 | +0.04(+0.30%) |
Dec 07, 2017 | 12.45 | 12.97 | 12.38 | 12.87 | 521,237 | +0.46(+3.70%) |
Dec 06, 2017 | 12.60 | 12.80 | 12.37 | 12.41 | 620,963 | -0.31(-2.41%) |
Dec 05, 2017 | 13.03 | 13.12 | 12.57 | 12.72 | 621,685 | -0.27(-2.07%) |
Dec 04, 2017 | 13.37 | 13.49 | 12.97 | 12.99 | 901,497 | -0.34(-2.59%) |
Dec 01, 2017 | 12.45 | 13.37 | 12.45 | 13.33 | 1,429,673 | +0.84(+6.75%) |
Nov 30, 2017 | 12.18 | 12.62 | 12.07 | 12.49 | 1,292,799 | +0.49(+4.09%) |
Nov 29, 2017 | 11.62 | 12.14 | 11.51 | 12.00 | 1,124,858 | +0.34(+2.91%) |
Nov 28, 2017 | 11.77 | 11.89 | 11.55 | 11.66 | 732,080 | -0.04(-0.32%) |
Nov 27, 2017 | 11.58 | 11.85 | 11.36 | 11.70 | 614,469 | +0.08(+0.65%) |
Nov 24, 2017 | 11.62 | 11.70 | 11.30 | 11.62 | 310,405 | +0.11(+0.98%) |
Nov 22, 2017 | 11.81 | 11.85 | 11.51 | 11.51 | 428,166 | -0.26(-2.24%) |
Nov 21, 2017 | 11.92 | 12.04 | 11.73 | 11.77 | 438,079 | -0.15(-1.27%) |
Nov 20, 2017 | 11.73 | 11.96 | 11.73 | 11.92 | 917,343 | +0.11(+0.96%) |
Nov 17, 2017 | 11.81 | 11.92 | 11.60 | 11.81 | 393,771 | +0.00(+0.00%) |
Nov 16, 2017 | 12.19 | 12.30 | 11.77 | 11.81 | 530,148 | -0.42(-3.40%) |
Nov 15, 2017 | 12.00 | 12.30 | 11.92 | 12.23 | 450,376 | +0.19(+1.57%) |
Nov 14, 2017 | 12.19 | 12.26 | 12.00 | 12.04 | 482,604 | -0.23(-1.85%) |
Nov 13, 2017 | 12.45 | 12.53 | 12.21 | 12.26 | 614,313 | -0.19(-1.52%) |
Nov 10, 2017 | 12.41 | 12.72 | 12.26 | 12.45 | 1,052,905 | +0.04(+0.30%) |
Nov 09, 2017 | 12.11 | 12.49 | 12.11 | 12.41 | 1,055,473 | +0.38(+3.13%) |
Nov 08, 2017 | 11.47 | 12.23 | 11.47 | 12.04 | 1,611,992 | +0.23(+1.92%) |
Nov 07, 2017 | 10.57 | 12.15 | 10.21 | 11.81 | 2,685,357 | +1.74(+17.23%) |
Nov 06, 2017 | 10.15 | 10.15 | 9.886 | 10.07 | 1,022,482 | -0.08(-0.74%) |
Nov 03, 2017 | 10.83 | 10.87 | 10.07 | 10.15 | 853,997 | -0.30(-2.89%) |
Nov 02, 2017 | 10.75 | 10.79 | 10.38 | 10.45 | 622,687 | -0.26(-2.46%) |
Nov 01, 2017 | 10.64 | 10.92 | 10.60 | 10.72 | 652,001 | +0.04(+0.35%) |
Oct 31, 2017 | 10.72 | 10.94 | 10.64 | 10.68 | 560,869 | -0.08(-0.70%) |
Oct 30, 2017 | 10.72 | 10.87 | 10.68 | 10.75 | 505,605 | +0.00(+0.00%) |
Oct 27, 2017 | 11.06 | 11.09 | 10.72 | 10.75 | 1,347,408 | -0.38(-3.39%) |
Oct 26, 2017 | 11.06 | 11.17 | 10.98 | 11.13 | 923,764 | +0.04(+0.34%) |
Oct 25, 2017 | 11.09 | 11.21 | 10.94 | 11.09 | 1,117,996 | +0.15(+1.38%) |
Oct 24, 2017 | 11.13 | 11.24 | 10.85 | 10.94 | 622,394 | -0.19(-1.70%) |
Oct 23, 2017 | 10.83 | 11.21 | 10.79 | 11.13 | 747,420 | +0.26(+2.43%) |
Oct 20, 2017 | 10.90 | 10.94 | 10.64 | 10.87 | 1,467,747 | +0.04(+0.35%) |
Oct 19, 2017 | 10.94 | 11.02 | 10.60 | 10.83 | 1,862,740 | -0.15(-1.38%) |
Oct 18, 2017 | 11.70 | 11.70 | 10.94 | 10.98 | 3,099,413 | -0.94(-7.91%) |
Oct 17, 2017 | 12.38 | 12.45 | 11.89 | 11.92 | 1,106,000 | -0.45(-3.66%) |
Oct 16, 2017 | 12.83 | 12.90 | 12.30 | 12.38 | 877,011 | -0.49(-3.81%) |
Oct 13, 2017 | 12.72 | 12.87 | 12.64 | 12.87 | 621,968 | +0.15(+1.19%) |
Oct 12, 2017 | 12.49 | 12.75 | 12.41 | 12.72 | 670,891 | +0.15(+1.20%) |
Oct 11, 2017 | 12.57 | 12.62 | 12.45 | 12.57 | 782,276 | -0.04(-0.30%) |
Oct 10, 2017 | 12.72 | 12.73 | 12.57 | 12.60 | 359,268 | -0.08(-0.60%) |
Oct 09, 2017 | 12.68 | 12.75 | 12.53 | 12.68 | 465,422 | -0.04(-0.30%) |
Oct 06, 2017 | 12.75 | 12.87 | 12.60 | 12.72 | 752,681 | -0.08(-0.59%) |
Oct 05, 2017 | 12.64 | 13.02 | 12.64 | 12.79 | 932,379 | +0.11(+0.89%) |
Oct 04, 2017 | 12.41 | 12.72 | 12.38 | 12.68 | 660,810 | +0.30(+2.44%) |
Oct 03, 2017 | 12.34 | 12.41 | 12.23 | 12.38 | 519,579 | +0.08(+0.61%) |