Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.16 | 15.16 | 15.16 | 0 | -0.05(-0.33%) | |
Dec 28, 2017 | 14.98 | 15.24 | 14.93 | 15.21 | 1,185,366 | +0.28(+1.88%) |
Dec 27, 2017 | 15.03 | 15.16 | 14.84 | 14.93 | 1,194,074 | -0.10(-0.67%) |
Dec 26, 2017 | 15.15 | 15.54 | 15.00 | 15.03 | 1,057,992 | -0.10(-0.66%) |
Dec 22, 2017 | 15.00 | 15.18 | 14.88 | 15.13 | 966,977 | +0.02(+0.13%) |
Dec 21, 2017 | 14.62 | 15.20 | 14.62 | 15.11 | 2,183,683 | +0.49(+3.35%) |
Dec 20, 2017 | 14.68 | 15.07 | 14.52 | 14.62 | 3,354,106 | -0.41(-2.73%) |
Dec 19, 2017 | 15.01 | 15.84 | 14.94 | 15.03 | 3,630,441 | +0.29(+1.97%) |
Dec 18, 2017 | 14.41 | 14.86 | 14.29 | 14.74 | 2,095,052 | +0.40(+2.79%) |
Dec 15, 2017 | 14.10 | 14.38 | 14.04 | 14.34 | 2,631,698 | +0.28(+1.99%) |
Dec 14, 2017 | 14.74 | 14.03 | 14.06 | 2,840,367 | -0.76(-5.13%) | |
Dec 13, 2017 | 14.89 | 15.28 | 14.51 | 14.82 | 3,450,733 | -0.09(-0.60%) |
Dec 12, 2017 | 14.55 | 15.27 | 14.32 | 14.91 | 7,680,953 | +1.17(+8.52%) |
Dec 11, 2017 | 13.33 | 14.16 | 13.33 | 13.74 | 3,618,227 | +0.41(+3.08%) |
Dec 08, 2017 | 13.26 | 13.44 | 13.07 | 13.33 | 3,204,815 | +0.00(+0.00%) |
Dec 07, 2017 | 13.21 | 13.44 | 12.68 | 4,003,914 | +0.00(+0.00%) | |
Dec 06, 2017 | 13.03 | 13.24 | 12.45 | 12.95 | 4,751,632 | -0.08(-0.61%) |
Dec 05, 2017 | 13.16 | 13.34 | 12.89 | 13.03 | 2,666,290 | -0.08(-0.61%) |
Dec 04, 2017 | 13.60 | 13.81 | 13.07 | 13.11 | 3,252,007 | -0.39(-2.89%) |
Dec 01, 2017 | 14.04 | 14.26 | 13.44 | 13.50 | 3,803,874 | -0.60(-4.26%) |
Nov 30, 2017 | 14.25 | 14.67 | 13.58 | 14.10 | 4,350,422 | +0.10(+0.71%) |
Nov 29, 2017 | 13.37 | 14.21 | 13.33 | 14.00 | 5,277,261 | +0.69(+5.18%) |
Nov 28, 2017 | 13.88 | 13.91 | 13.24 | 13.31 | 2,554,806 | -0.56(-4.04%) |
Nov 27, 2017 | 13.70 | 14.07 | 13.66 | 13.87 | 3,201,709 | +0.14(+1.02%) |
Nov 24, 2017 | 13.54 | 13.80 | 13.35 | 13.73 | 1,140,270 | +0.23(+1.70%) |
Nov 22, 2017 | 13.34 | 13.89 | 13.34 | 13.50 | 2,194,735 | +0.16(+1.20%) |
Nov 21, 2017 | 13.26 | 13.35 | 12.93 | 13.34 | 2,044,701 | +0.17(+1.29%) |
Nov 20, 2017 | 13.26 | 13.50 | 13.02 | 13.17 | 1,592,024 | -0.07(-0.53%) |
Nov 17, 2017 | 13.58 | 13.67 | 12.96 | 13.24 | 3,650,777 | -0.36(-2.65%) |
Nov 16, 2017 | 13.39 | 13.74 | 13.31 | 13.60 | 3,113,814 | +0.37(+2.80%) |
Nov 15, 2017 | 13.58 | 13.58 | 12.93 | 13.23 | 2,255,183 | -0.44(-3.22%) |
Nov 14, 2017 | 13.79 | 13.79 | 13.11 | 13.67 | 3,843,361 | -0.14(-1.01%) |
Nov 13, 2017 | 13.66 | 13.89 | 13.42 | 13.81 | 2,047,188 | -0.01(-0.07%) |
Nov 10, 2017 | 13.50 | 13.96 | 13.50 | 13.82 | 3,128,427 | +0.32(+2.37%) |
Nov 09, 2017 | 13.18 | 13.54 | 13.04 | 13.50 | 1,942,268 | -0.13(-0.95%) |
Nov 08, 2017 | 13.22 | 13.68 | 12.91 | 13.63 | 3,137,088 | +0.42(+3.18%) |
Nov 07, 2017 | 13.28 | 13.88 | 12.78 | 13.21 | 7,041,401 | +0.56(+4.43%) |
Nov 06, 2017 | 13.11 | 13.13 | 12.49 | 12.65 | 5,915,181 | -0.43(-3.29%) |
Nov 03, 2017 | 13.74 | 13.74 | 13.06 | 13.08 | 4,433,623 | -0.76(-5.49%) |
Nov 02, 2017 | 14.34 | 14.60 | 13.81 | 13.84 | 3,031,020 | -0.51(-3.55%) |
Nov 01, 2017 | 14.09 | 14.41 | 13.90 | 14.35 | 2,252,590 | +0.07(+0.49%) |
Oct 31, 2017 | 13.83 | 14.37 | 13.83 | 14.28 | 4,312,910 | +0.42(+3.03%) |
Oct 30, 2017 | 13.29 | 13.92 | 13.03 | 13.86 | 3,146,696 | +0.49(+3.66%) |
Oct 27, 2017 | 14.11 | 14.83 | 13.25 | 13.37 | 6,076,981 | +0.50(+3.89%) |
Oct 26, 2017 | 14.00 | 14.33 | 12.72 | 12.87 | 8,393,077 | -1.30(-9.17%) |
Oct 25, 2017 | 14.15 | 14.27 | 13.80 | 14.17 | 3,522,495 | -0.11(-0.77%) |
Oct 24, 2017 | 14.35 | 14.71 | 14.10 | 14.28 | 3,471,116 | -0.41(-2.79%) |
Oct 23, 2017 | 14.68 | 14.96 | 14.36 | 14.69 | 3,013,019 | +0.03(+0.20%) |
Oct 20, 2017 | 13.28 | 14.68 | 13.28 | 14.66 | 6,337,543 | +1.31(+9.81%) |
Oct 19, 2017 | 12.75 | 13.38 | 12.75 | 13.35 | 4,186,016 | +0.38(+2.93%) |
Oct 18, 2017 | 13.58 | 13.75 | 12.90 | 12.97 | 4,028,499 | -0.63(-4.63%) |
Oct 17, 2017 | 12.96 | 13.81 | 12.77 | 13.60 | 6,386,649 | +0.69(+5.34%) |
Oct 16, 2017 | 12.98 | 13.11 | 12.75 | 12.91 | 2,997,290 | -0.24(-1.83%) |
Oct 13, 2017 | 12.52 | 13.49 | 12.25 | 13.15 | 5,729,023 | -0.71(-5.12%) |
Oct 12, 2017 | 14.43 | 14.49 | 13.85 | 13.86 | 3,182,764 | -0.64(-4.41%) |
Oct 11, 2017 | 14.37 | 14.88 | 14.36 | 14.50 | 1,985,683 | +0.10(+0.69%) |
Oct 10, 2017 | 14.71 | 15.04 | 14.37 | 14.40 | 2,112,568 | -0.48(-3.23%) |
Oct 09, 2017 | 15.45 | 15.56 | 14.80 | 14.88 | 1,978,653 | -0.77(-4.92%) |
Oct 06, 2017 | 15.51 | 15.99 | 15.51 | 15.65 | 1,714,450 | +0.02(+0.13%) |
Oct 05, 2017 | 15.65 | 15.87 | 15.57 | 15.63 | 1,258,044 | -0.06(-0.38%) |
Oct 04, 2017 | 16.59 | 16.59 | 15.60 | 15.69 | 2,297,702 | -0.83(-5.02%) |
Oct 03, 2017 | 16.68 | 16.71 | 16.24 | 16.52 | 1,864,997 | -0.23(-1.37%) |