Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.03 | 15.03 | 15.03 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 15.13 | 15.17 | 15.04 | 15.16 | 5,594,104 | +0.08(+0.54%) |
Dec 27, 2017 | 15.13 | 15.16 | 15.04 | 15.08 | 6,257,969 | -0.07(-0.44%) |
Dec 26, 2017 | 15.23 | 15.32 | 15.07 | 15.15 | 5,049,363 | -0.08(-0.54%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.14 | 15.23 | 7,373,672 | +0.01(+0.05%) |
Dec 21, 2017 | 15.07 | 15.29 | 15.04 | 15.22 | 8,880,013 | +0.25(+1.69%) |
Dec 20, 2017 | 15.11 | 15.15 | 14.85 | 14.97 | 9,535,891 | -0.02(-0.15%) |
Dec 19, 2017 | 15.07 | 15.12 | 14.98 | 14.99 | 12,039,663 | -0.03(-0.20%) |
Dec 18, 2017 | 14.90 | 15.05 | 14.88 | 15.02 | 14,981,151 | +0.30(+2.02%) |
Dec 15, 2017 | 14.63 | 14.88 | 14.59 | 14.72 | 22,310,328 | +0.18(+1.23%) |
Dec 14, 2017 | 14.76 | 14.85 | 14.49 | 14.55 | 11,099,190 | -0.13(-0.91%) |
Dec 13, 2017 | 14.88 | 15.01 | 14.67 | 14.68 | 12,268,950 | -0.22(-1.50%) |
Dec 12, 2017 | 14.90 | 14.94 | 14.72 | 14.90 | 11,957,451 | +0.20(+1.37%) |
Dec 11, 2017 | 14.81 | 14.96 | 14.63 | 14.70 | 12,859,113 | -0.12(-0.80%) |
Dec 08, 2017 | 14.77 | 14.82 | 14.60 | 14.82 | 13,882,174 | +0.11(+0.76%) |
Dec 07, 2017 | 14.66 | 14.74 | 14.36 | 14.71 | 13,780,307 | +0.27(+1.86%) |
Dec 06, 2017 | 14.33 | 14.64 | 14.31 | 14.44 | 13,648,784 | +0.04(+0.26%) |
Dec 05, 2017 | 14.63 | 14.71 | 14.37 | 14.40 | 13,189,115 | -0.22(-1.53%) |
Dec 04, 2017 | 14.54 | 14.85 | 14.51 | 14.63 | 22,734,850 | +0.37(+2.61%) |
Dec 01, 2017 | 14.17 | 14.31 | 13.93 | 14.25 | 20,949,014 | +0.11(+0.79%) |
Nov 30, 2017 | 14.26 | 14.44 | 14.11 | 14.14 | 26,587,460 | -0.02(-0.16%) |
Nov 29, 2017 | 13.90 | 14.25 | 13.90 | 14.17 | 22,887,106 | +0.39(+2.87%) |
Nov 28, 2017 | 13.47 | 13.80 | 13.42 | 13.77 | 26,014,092 | +0.35(+2.61%) |
Nov 27, 2017 | 13.46 | 13.49 | 13.38 | 13.42 | 11,367,785 | -0.02(-0.14%) |
Nov 24, 2017 | 13.55 | 13.55 | 13.42 | 13.44 | 4,898,365 | -0.01(-0.11%) |
Nov 22, 2017 | 13.56 | 13.62 | 13.45 | 13.45 | 12,429,176 | -0.09(-0.66%) |
Nov 21, 2017 | 13.70 | 13.70 | 13.51 | 13.54 | 11,944,125 | -0.13(-0.98%) |
Nov 20, 2017 | 13.60 | 13.68 | 13.50 | 13.68 | 13,986,786 | +0.11(+0.82%) |
Nov 17, 2017 | 13.35 | 13.59 | 13.33 | 13.56 | 12,895,989 | +0.13(+0.99%) |
Nov 16, 2017 | 13.51 | 13.59 | 13.42 | 13.43 | 10,053,759 | -0.01(-0.06%) |
Nov 15, 2017 | 13.38 | 13.57 | 13.28 | 13.44 | 14,878,444 | -0.08(-0.60%) |
Nov 14, 2017 | 13.22 | 13.54 | 13.20 | 13.52 | 17,296,926 | +0.24(+1.84%) |
Nov 13, 2017 | 12.96 | 13.31 | 12.89 | 13.28 | 11,256,305 | +0.21(+1.59%) |
Nov 10, 2017 | 13.28 | 13.36 | 13.06 | 13.07 | 15,453,989 | -0.16(-1.18%) |
Nov 09, 2017 | 13.19 | 13.34 | 13.00 | 13.22 | 16,160,636 | -0.06(-0.45%) |
Nov 08, 2017 | 13.37 | 13.40 | 13.24 | 13.28 | 15,354,494 | -0.13(-0.94%) |
Nov 07, 2017 | 13.77 | 13.85 | 13.36 | 13.41 | 18,876,626 | -0.36(-2.58%) |
Nov 06, 2017 | 13.68 | 13.81 | 13.62 | 13.76 | 16,161,668 | +0.05(+0.38%) |
Nov 03, 2017 | 13.63 | 13.75 | 13.52 | 13.71 | 11,545,732 | +0.05(+0.38%) |
Nov 02, 2017 | 13.51 | 13.68 | 13.42 | 13.66 | 14,564,991 | +0.12(+0.88%) |
Nov 01, 2017 | 13.58 | 13.76 | 13.53 | 13.54 | 10,102,970 | +0.02(+0.16%) |
Oct 31, 2017 | 13.53 | 13.67 | 13.51 | 13.52 | 11,959,350 | +0.01(+0.11%) |
Oct 30, 2017 | 13.52 | 13.64 | 13.44 | 13.51 | 8,700,108 | -0.10(-0.76%) |
Oct 27, 2017 | 13.67 | 13.70 | 13.57 | 13.61 | 14,353,025 | -0.11(-0.81%) |
Oct 26, 2017 | 13.59 | 13.79 | 13.55 | 13.72 | 19,305,934 | +0.15(+1.09%) |
Oct 25, 2017 | 13.94 | 13.94 | 13.48 | 13.57 | 16,217,754 | -0.10(-0.76%) |
Oct 24, 2017 | 13.74 | 13.88 | 13.65 | 13.68 | 15,824,218 | +0.01(+0.05%) |
Oct 23, 2017 | 13.73 | 13.83 | 13.65 | 13.67 | 14,018,468 | -0.03(-0.22%) |
Oct 20, 2017 | 13.68 | 13.72 | 13.56 | 13.70 | 16,691,319 | +0.18(+1.32%) |
Oct 19, 2017 | 13.31 | 13.55 | 13.16 | 13.52 | 30,111,152 | -0.24(-1.78%) |
Oct 18, 2017 | 13.55 | 13.79 | 13.40 | 13.76 | 34,857,004 | +0.29(+2.14%) |
Oct 17, 2017 | 13.67 | 13.72 | 13.45 | 13.48 | 10,840,865 | -0.18(-1.30%) |
Oct 16, 2017 | 13.50 | 13.68 | 13.47 | 13.65 | 17,885,926 | +0.18(+1.32%) |
Oct 13, 2017 | 13.48 | 13.63 | 13.31 | 13.48 | 17,747,488 | -0.04(-0.27%) |
Oct 12, 2017 | 13.71 | 13.74 | 13.50 | 13.51 | 22,033,228 | -0.15(-1.08%) |
Oct 11, 2017 | 13.76 | 13.81 | 13.65 | 13.66 | 16,707,545 | -0.16(-1.13%) |
Oct 10, 2017 | 13.75 | 13.87 | 13.74 | 13.82 | 16,188,322 | +0.06(+0.43%) |
Oct 09, 2017 | 13.88 | 13.89 | 13.72 | 13.76 | 11,635,182 | -0.09(-0.64%) |
Oct 06, 2017 | 13.95 | 14.10 | 13.83 | 13.85 | 15,825,017 | -0.06(-0.43%) |
Oct 05, 2017 | 13.77 | 13.98 | 13.69 | 13.91 | 18,557,324 | +0.15(+1.08%) |
Oct 04, 2017 | 13.85 | 13.90 | 13.73 | 13.76 | 11,048,581 | -0.13(-0.91%) |
Oct 03, 2017 | 14.01 | 14.05 | 13.82 | 13.88 | 9,140,821 | -0.12(-0.85%) |