Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.53 | 14.53 | 14.53 | 0 | +0.02(+0.14%) | |
Dec 28, 2017 | 14.46 | 14.51 | 14.42 | 14.51 | 52,444 | +0.08(+0.55%) |
Dec 27, 2017 | 14.46 | 14.46 | 14.39 | 14.43 | 24,896 | -0.01(-0.07%) |
Dec 26, 2017 | 14.21 | 14.49 | 14.21 | 14.44 | 35,856 | +0.30(+2.12%) |
Dec 22, 2017 | 14.03 | 14.16 | 14.03 | 14.14 | 12,596 | +0.07(+0.50%) |
Dec 21, 2017 | 14.01 | 14.08 | 13.96 | 14.07 | 18,612 | +0.02(+0.14%) |
Dec 20, 2017 | 14.02 | 14.05 | 13.95 | 14.05 | 56,477 | +0.06(+0.43%) |
Dec 19, 2017 | 13.94 | 13.99 | 13.91 | 13.99 | 15,988 | +0.13(+0.94%) |
Dec 18, 2017 | 13.87 | 13.98 | 13.84 | 13.86 | 67,514 | +0.07(+0.51%) |
Dec 15, 2017 | 13.91 | 13.91 | 13.78 | 13.79 | 41,622 | -0.06(-0.43%) |
Dec 14, 2017 | 13.66 | 13.85 | 13.63 | 13.85 | 46,455 | +0.13(+0.95%) |
Dec 13, 2017 | 13.91 | 13.91 | 13.70 | 13.72 | 59,787 | -0.21(-1.51%) |
Dec 12, 2017 | 14.19 | 14.19 | 13.87 | 13.93 | 21,158 | -0.20(-1.42%) |
Dec 11, 2017 | 14.04 | 14.14 | 14.04 | 14.13 | 61,603 | +0.12(+0.86%) |
Dec 08, 2017 | 14.03 | 14.06 | 13.93 | 14.01 | 59,741 | +0.16(+1.16%) |
Dec 07, 2017 | 13.74 | 13.86 | 13.74 | 13.85 | 97,444 | +0.12(+0.87%) |
Dec 06, 2017 | 13.96 | 13.96 | 13.70 | 13.73 | 86,474 | -0.31(-2.21%) |
Dec 05, 2017 | 13.97 | 14.10 | 13.96 | 14.04 | 34,659 | +0.08(+0.57%) |
Dec 04, 2017 | 14.10 | 14.10 | 13.95 | 13.96 | 477,204 | -0.26(-1.83%) |
Dec 01, 2017 | 14.24 | 14.35 | 14.19 | 14.22 | 68,684 | +0.17(+1.21%) |
Nov 30, 2017 | 14.19 | 14.19 | 13.98 | 14.05 | 37,580 | -0.06(-0.44%) |
Nov 29, 2017 | 14.26 | 14.32 | 14.04 | 14.11 | 16,892 | -0.14(-0.97%) |
Nov 28, 2017 | 14.26 | 14.29 | 14.22 | 14.25 | 98,642 | -0.03(-0.21%) |
Nov 27, 2017 | 14.30 | 14.33 | 14.20 | 14.28 | 40,920 | -0.02(-0.14%) |
Nov 24, 2017 | 14.26 | 14.31 | 14.24 | 14.30 | 10,299 | +0.10(+0.68%) |
Nov 22, 2017 | 14.18 | 14.21 | 14.14 | 14.20 | 32,934 | +0.06(+0.45%) |
Nov 21, 2017 | 14.06 | 14.15 | 14.06 | 14.14 | 184,202 | +0.08(+0.57%) |
Nov 20, 2017 | 14.01 | 14.07 | 13.93 | 14.06 | 25,905 | -0.09(-0.62%) |
Nov 17, 2017 | 13.95 | 14.15 | 13.95 | 14.15 | 45,100 | +0.29(+2.08%) |
Nov 16, 2017 | 13.91 | 13.97 | 13.86 | 13.86 | 31,306 | -0.10(-0.72%) |
Nov 15, 2017 | 13.97 | 14.00 | 13.67 | 13.96 | 21,369 | -0.02(-0.14%) |
Nov 14, 2017 | 14.20 | 14.20 | 13.90 | 13.98 | 58,465 | -0.26(-1.83%) |
Nov 13, 2017 | 14.33 | 14.35 | 14.19 | 14.24 | 68,419 | -0.10(-0.73%) |
Nov 10, 2017 | 14.36 | 14.41 | 14.26 | 14.34 | 213,928 | -0.01(-0.04%) |
Nov 09, 2017 | 14.31 | 14.42 | 14.31 | 14.35 | 40,868 | +0.06(+0.42%) |
Nov 08, 2017 | 14.28 | 14.47 | 14.22 | 14.29 | 81,278 | -0.05(-0.35%) |
Nov 07, 2017 | 14.35 | 14.35 | 14.28 | 14.34 | 163,120 | -0.05(-0.35%) |
Nov 06, 2017 | 14.06 | 14.42 | 14.04 | 14.39 | 160,056 | +0.40(+2.86%) |
Nov 03, 2017 | 13.86 | 13.99 | 13.75 | 13.99 | 43,065 | +0.19(+1.38%) |
Nov 02, 2017 | 13.68 | 13.80 | 13.64 | 13.80 | 292,058 | +0.11(+0.80%) |
Nov 01, 2017 | 13.81 | 13.87 | 13.61 | 13.69 | 467,540 | -0.02(-0.15%) |
Oct 31, 2017 | 13.64 | 13.74 | 13.61 | 13.71 | 14,334 | +0.06(+0.40%) |
Oct 30, 2017 | 13.66 | 13.68 | 13.56 | 13.65 | 78,721 | +0.05(+0.40%) |
Oct 27, 2017 | 13.38 | 13.62 | 13.38 | 13.60 | 52,070 | +0.17(+1.27%) |
Oct 26, 2017 | 13.23 | 13.44 | 13.22 | 13.43 | 24,745 | +0.10(+0.75%) |
Oct 25, 2017 | 13.33 | 13.35 | 13.21 | 13.33 | 201,261 | +0.01(+0.08%) |
Oct 24, 2017 | 13.15 | 13.32 | 13.09 | 13.32 | 50,286 | +0.21(+1.60%) |
Oct 23, 2017 | 13.18 | 13.21 | 13.11 | 13.11 | 38,333 | -0.07(-0.53%) |
Oct 20, 2017 | 12.99 | 13.18 | 12.99 | 13.18 | 18,243 | +0.18(+1.38%) |
Oct 19, 2017 | 12.98 | 13.03 | 12.96 | 13.00 | 77,502 | -0.14(-1.07%) |
Oct 18, 2017 | 13.11 | 13.15 | 13.02 | 13.14 | 88,147 | +0.04(+0.31%) |
Oct 17, 2017 | 13.11 | 13.13 | 12.96 | 13.10 | 60,833 | +0.03(+0.23%) |
Oct 16, 2017 | 13.11 | 13.12 | 13.00 | 13.07 | 43,440 | +0.10(+0.77%) |
Oct 13, 2017 | 12.96 | 13.00 | 12.88 | 12.97 | 31,884 | +0.19(+1.49%) |
Oct 12, 2017 | 12.75 | 12.88 | 12.71 | 12.78 | 12,128 | -0.11(-0.85%) |
Oct 11, 2017 | 12.86 | 12.91 | 12.78 | 12.89 | 39,970 | +0.06(+0.47%) |
Oct 10, 2017 | 12.78 | 12.86 | 12.77 | 12.83 | 79,373 | +0.26(+2.07%) |
Oct 09, 2017 | 12.59 | 12.65 | 12.56 | 12.57 | 49,999 | -0.02(-0.16%) |
Oct 06, 2017 | 12.67 | 12.68 | 12.54 | 12.59 | 69,773 | -0.32(-2.48%) |
Oct 05, 2017 | 12.79 | 13.00 | 12.79 | 12.91 | 94,951 | +0.20(+1.57%) |
Oct 04, 2017 | 12.73 | 12.92 | 12.68 | 12.71 | 196,941 | +0.03(+0.24%) |
Oct 03, 2017 | 12.69 | 12.72 | 12.64 | 12.68 | 1,375,225 | -0.01(-0.08%) |