Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) | |
Dec 28, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 310,939 | +0.20(+1.48%) |
Dec 27, 2017 | 13.35 | 13.65 | 13.30 | 13.55 | 251,009 | +0.25(+1.88%) |
Dec 26, 2017 | 13.35 | 13.65 | 13.25 | 13.30 | 334,529 | -0.15(-1.12%) |
Dec 22, 2017 | 13.35 | 13.62 | 13.25 | 13.45 | 300,986 | +0.10(+0.75%) |
Dec 21, 2017 | 12.90 | 13.40 | 12.65 | 13.35 | 1,062,712 | +0.50(+3.89%) |
Dec 20, 2017 | 13.05 | 13.22 | 12.80 | 12.85 | 470,777 | -0.15(-1.15%) |
Dec 19, 2017 | 13.30 | 13.35 | 13.00 | 13.00 | 481,272 | -0.25(-1.89%) |
Dec 18, 2017 | 13.45 | 13.75 | 13.10 | 13.25 | 747,371 | -0.35(-2.57%) |
Dec 15, 2017 | 13.10 | 13.80 | 13.00 | 13.60 | 2,216,749 | +0.55(+4.21%) |
Dec 14, 2017 | 13.30 | 13.50 | 12.85 | 13.05 | 925,717 | -0.30(-2.25%) |
Dec 13, 2017 | 12.80 | 13.35 | 12.80 | 13.35 | 1,024,243 | +0.60(+4.71%) |
Dec 12, 2017 | 12.65 | 13.20 | 12.65 | 12.75 | 546,586 | +0.20(+1.59%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.25 | 12.55 | 611,600 | +0.00(+0.00%) |
Dec 08, 2017 | 12.50 | 12.90 | 12.40 | 12.55 | 578,970 | +0.15(+1.21%) |
Dec 07, 2017 | 12.25 | 12.45 | 12.05 | 12.40 | 473,673 | +0.20(+1.64%) |
Dec 06, 2017 | 12.40 | 12.50 | 11.95 | 12.20 | 507,161 | -0.25(-2.01%) |
Dec 05, 2017 | 12.65 | 12.75 | 12.30 | 12.45 | 623,961 | -0.10(-0.80%) |
Dec 04, 2017 | 13.05 | 13.25 | 12.53 | 12.55 | 698,541 | -0.40(-3.09%) |
Dec 01, 2017 | 13.85 | 14.05 | 12.65 | 12.95 | 903,701 | -0.85(-6.16%) |
Nov 30, 2017 | 14.10 | 14.45 | 13.65 | 13.80 | 999,619 | -0.20(-1.43%) |
Nov 29, 2017 | 14.20 | 14.65 | 13.97 | 14.00 | 552,903 | -0.10(-0.71%) |
Nov 28, 2017 | 13.75 | 14.20 | 13.60 | 14.10 | 496,534 | +0.45(+3.30%) |
Nov 27, 2017 | 13.75 | 14.05 | 13.50 | 13.65 | 773,306 | -0.15(-1.09%) |
Nov 24, 2017 | 13.80 | 13.85 | 13.60 | 13.80 | 166,470 | +0.10(+0.73%) |
Nov 22, 2017 | 13.70 | 13.80 | 13.40 | 13.70 | 316,507 | +0.05(+0.37%) |
Nov 21, 2017 | 13.15 | 13.72 | 12.51 | 13.65 | 458,924 | +0.45(+3.41%) |
Nov 20, 2017 | 13.70 | 13.70 | 13.15 | 13.20 | 560,254 | -0.50(-3.65%) |
Nov 17, 2017 | 13.25 | 13.85 | 13.25 | 13.70 | 746,530 | +0.30(+2.24%) |
Nov 16, 2017 | 13.10 | 13.40 | 13.10 | 13.40 | 380,829 | +0.30(+2.29%) |
Nov 15, 2017 | 12.60 | 13.25 | 12.49 | 13.10 | 461,635 | +0.45(+3.56%) |
Nov 14, 2017 | 12.95 | 12.95 | 12.45 | 12.65 | 502,157 | -0.25(-1.94%) |
Nov 13, 2017 | 13.10 | 13.25 | 12.85 | 12.90 | 505,900 | -0.20(-1.53%) |
Nov 10, 2017 | 13.25 | 13.35 | 13.03 | 13.10 | 452,252 | -0.15(-1.13%) |
Nov 09, 2017 | 13.15 | 13.32 | 12.80 | 13.25 | 428,635 | +0.15(+1.15%) |
Nov 08, 2017 | 13.05 | 13.25 | 12.88 | 13.10 | 459,766 | +0.00(+0.00%) |
Nov 07, 2017 | 13.85 | 13.88 | 13.03 | 13.10 | 513,052 | -0.75(-5.42%) |
Nov 06, 2017 | 13.05 | 14.00 | 13.03 | 13.85 | 702,465 | +0.65(+4.92%) |
Nov 03, 2017 | 12.80 | 13.30 | 12.57 | 13.20 | 705,281 | +0.38(+2.92%) |
Nov 02, 2017 | 12.30 | 13.00 | 11.85 | 12.82 | 860,198 | +0.50(+4.06%) |
Nov 01, 2017 | 12.70 | 14.05 | 12.30 | 12.32 | 1,384,103 | -1.78(-12.59%) |
Oct 31, 2017 | 14.45 | 15.12 | 14.00 | 14.10 | 933,740 | -0.25(-1.74%) |
Oct 30, 2017 | 14.60 | 14.70 | 14.15 | 14.35 | 516,074 | -0.15(-1.03%) |
Oct 27, 2017 | 14.00 | 14.65 | 14.00 | 14.50 | 541,853 | +0.40(+2.84%) |
Oct 26, 2017 | 14.00 | 14.60 | 13.85 | 14.10 | 881,528 | +0.30(+2.17%) |
Oct 25, 2017 | 13.90 | 14.00 | 13.60 | 13.80 | 510,428 | -0.05(-0.36%) |
Oct 24, 2017 | 13.90 | 14.20 | 13.80 | 13.85 | 661,136 | -0.05(-0.36%) |
Oct 23, 2017 | 14.05 | 14.15 | 13.85 | 13.90 | 611,210 | -0.15(-1.07%) |
Oct 20, 2017 | 14.25 | 14.28 | 14.00 | 14.05 | 518,798 | -0.15(-1.06%) |
Oct 19, 2017 | 14.25 | 14.40 | 14.10 | 14.20 | 573,468 | -0.15(-1.05%) |
Oct 18, 2017 | 14.30 | 14.95 | 14.15 | 14.35 | 1,164,300 | +0.15(+1.06%) |
Oct 17, 2017 | 13.65 | 14.35 | 13.60 | 14.20 | 1,011,211 | +0.60(+4.41%) |
Oct 16, 2017 | 13.55 | 13.75 | 13.40 | 13.60 | 923,173 | +0.05(+0.37%) |
Oct 13, 2017 | 13.05 | 13.65 | 12.90 | 13.55 | 1,515,174 | +0.65(+5.04%) |
Oct 12, 2017 | 12.75 | 13.00 | 12.60 | 12.90 | 920,772 | +0.10(+0.78%) |
Oct 11, 2017 | 12.30 | 12.95 | 12.15 | 12.80 | 1,234,488 | +0.45(+3.64%) |
Oct 10, 2017 | 12.40 | 12.70 | 12.10 | 12.35 | 1,645,888 | -0.10(-0.80%) |
Oct 09, 2017 | 12.95 | 13.20 | 12.30 | 12.45 | 1,545,599 | -0.50(-3.86%) |
Oct 06, 2017 | 13.75 | 13.80 | 12.90 | 12.95 | 2,184,170 | -0.85(-6.16%) |
Oct 05, 2017 | 14.65 | 14.65 | 13.32 | 13.80 | 3,180,657 | -1.30(-8.61%) |
Oct 04, 2017 | 13.75 | 15.40 | 13.65 | 15.10 | 5,150,892 | -2.40(-13.71%) |
Oct 03, 2017 | 18.15 | 18.15 | 17.35 | 17.50 | 717,116 | -0.45(-2.51%) |