Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.20(-1.21%) | |
Dec 28, 2017 | 16.43 | 16.52 | 16.31 | 16.33 | 2,436,864 | -0.09(-0.52%) |
Dec 27, 2017 | 16.61 | 16.65 | 16.31 | 16.41 | 3,997,208 | -0.21(-1.24%) |
Dec 26, 2017 | 16.19 | 16.71 | 16.19 | 16.62 | 3,682,690 | +0.45(+2.76%) |
Dec 22, 2017 | 16.16 | 16.20 | 16.01 | 16.17 | 2,069,417 | -0.07(-0.42%) |
Dec 21, 2017 | 15.93 | 16.34 | 15.83 | 16.24 | 5,823,493 | +0.34(+2.16%) |
Dec 20, 2017 | 15.68 | 15.96 | 15.56 | 15.90 | 3,452,267 | +0.38(+2.43%) |
Dec 19, 2017 | 15.77 | 15.45 | 15.52 | 4,537,137 | -0.15(-0.99%) | |
Dec 18, 2017 | 15.13 | 15.77 | 15.13 | 15.68 | 8,545,111 | +0.72(+4.82%) |
Dec 15, 2017 | 14.84 | 15.24 | 14.80 | 14.96 | 8,564,564 | +0.17(+1.16%) |
Dec 14, 2017 | 15.08 | 15.27 | 14.51 | 14.78 | 8,643,778 | -0.23(-1.51%) |
Dec 13, 2017 | 14.63 | 15.21 | 14.63 | 15.01 | 8,486,107 | +0.37(+2.50%) |
Dec 12, 2017 | 15.00 | 15.27 | 14.60 | 14.64 | 8,021,876 | -0.37(-2.50%) |
Dec 11, 2017 | 14.72 | 15.06 | 14.55 | 15.02 | 6,777,037 | +0.34(+2.32%) |
Dec 08, 2017 | 14.31 | 14.70 | 14.13 | 14.68 | 6,973,084 | +0.00(+0.00%) |
Dec 07, 2017 | 14.36 | 14.73 | 14.01 | 10,645,784 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.36 | 14.49 | 13.57 | 14.06 | 13,660,174 | +0.33(+2.42%) |
Dec 05, 2017 | 13.93 | 14.01 | 13.63 | 13.72 | 8,577,704 | -0.16(-1.17%) |
Dec 04, 2017 | 13.64 | 14.18 | 13.61 | 13.89 | 6,950,345 | +0.55(+4.09%) |
Dec 01, 2017 | 13.76 | 13.77 | 13.04 | 13.34 | 7,291,932 | -0.36(-2.61%) |
Nov 30, 2017 | 13.95 | 14.38 | 13.68 | 13.70 | 7,656,520 | -0.31(-2.19%) |
Nov 29, 2017 | 13.61 | 14.11 | 13.58 | 14.01 | 7,305,158 | +0.43(+3.14%) |
Nov 28, 2017 | 12.99 | 13.62 | 12.90 | 13.58 | 6,394,801 | +0.72(+5.63%) |
Nov 27, 2017 | 12.69 | 13.30 | 12.63 | 12.86 | 7,414,584 | +0.22(+1.75%) |
Nov 24, 2017 | 12.54 | 12.80 | 12.50 | 12.63 | 2,150,838 | +0.16(+1.30%) |
Nov 22, 2017 | 12.61 | 12.73 | 12.46 | 12.47 | 5,396,100 | -0.18(-1.41%) |
Nov 21, 2017 | 12.84 | 13.01 | 12.57 | 12.65 | 4,962,529 | -0.33(-2.56%) |
Nov 20, 2017 | 12.65 | 13.01 | 12.59 | 12.98 | 4,161,380 | +0.26(+2.08%) |
Nov 17, 2017 | 12.50 | 12.85 | 12.41 | 12.72 | 7,265,528 | +0.82(+6.87%) |
Nov 16, 2017 | 11.82 | 12.15 | 11.75 | 11.90 | 5,023,113 | +0.09(+0.72%) |
Nov 15, 2017 | 11.48 | 11.94 | 11.46 | 11.82 | 2,843,736 | +0.21(+1.84%) |
Nov 14, 2017 | 11.59 | 11.71 | 11.37 | 11.60 | 2,850,803 | -0.20(-1.66%) |
Nov 13, 2017 | 11.86 | 11.94 | 11.60 | 11.80 | 3,735,913 | -0.11(-0.93%) |
Nov 10, 2017 | 11.65 | 12.05 | 11.60 | 11.91 | 5,672,676 | +0.50(+4.41%) |
Nov 09, 2017 | 10.90 | 11.54 | 10.90 | 11.41 | 4,537,378 | +0.51(+4.69%) |
Nov 08, 2017 | 10.83 | 10.96 | 10.66 | 10.90 | 2,577,405 | +0.02(+0.16%) |
Nov 07, 2017 | 11.13 | 11.16 | 10.83 | 10.88 | 2,472,678 | -0.21(-1.92%) |
Nov 06, 2017 | 11.08 | 11.25 | 11.00 | 11.09 | 2,546,941 | +0.03(+0.23%) |
Nov 03, 2017 | 11.31 | 11.34 | 11.05 | 11.07 | 1,711,827 | -0.26(-2.26%) |
Nov 02, 2017 | 11.16 | 11.39 | 11.10 | 11.32 | 3,142,440 | +0.30(+2.70%) |
Nov 01, 2017 | 11.10 | 11.18 | 10.86 | 11.02 | 4,204,462 | -0.07(-0.61%) |
Oct 31, 2017 | 11.18 | 11.40 | 11.02 | 11.09 | 4,293,278 | -0.08(-0.69%) |
Oct 30, 2017 | 11.72 | 11.72 | 11.10 | 11.17 | 5,513,710 | -0.55(-4.72%) |
Oct 27, 2017 | 11.77 | 11.82 | 11.55 | 11.72 | 3,077,413 | -0.21(-1.78%) |
Oct 26, 2017 | 11.83 | 12.02 | 11.78 | 11.94 | 2,374,077 | +0.13(+1.08%) |
Oct 25, 2017 | 11.88 | 11.89 | 11.64 | 11.81 | 3,187,448 | -0.06(-0.50%) |
Oct 24, 2017 | 11.82 | 11.89 | 11.60 | 11.87 | 5,056,873 | +0.11(+0.94%) |
Oct 23, 2017 | 11.49 | 11.80 | 11.43 | 11.76 | 5,581,144 | +0.26(+2.22%) |
Oct 20, 2017 | 11.18 | 11.57 | 11.14 | 11.50 | 4,627,963 | +0.45(+4.09%) |
Oct 19, 2017 | 10.98 | 11.15 | 10.94 | 11.05 | 1,791,721 | +0.00(+0.00%) |
Oct 18, 2017 | 10.93 | 11.16 | 10.93 | 11.05 | 2,267,222 | +0.14(+1.25%) |
Oct 17, 2017 | 10.99 | 11.08 | 10.81 | 10.91 | 3,234,676 | -0.10(-0.93%) |
Oct 16, 2017 | 10.96 | 11.16 | 10.81 | 11.02 | 3,679,061 | -0.05(-0.46%) |
Oct 13, 2017 | 11.14 | 11.26 | 11.06 | 11.07 | 3,270,417 | -0.03(-0.31%) |
Oct 12, 2017 | 11.12 | 11.19 | 10.84 | 11.10 | 5,682,320 | -0.09(-0.84%) |
Oct 11, 2017 | 11.56 | 11.65 | 11.06 | 11.19 | 7,221,231 | -0.40(-3.45%) |
Oct 10, 2017 | 11.50 | 11.62 | 11.39 | 11.59 | 4,277,148 | +0.19(+1.64%) |
Oct 09, 2017 | 11.63 | 11.69 | 11.24 | 11.41 | 6,335,507 | -0.22(-1.90%) |
Oct 06, 2017 | 11.69 | 11.78 | 11.61 | 11.63 | 3,640,420 | -0.17(-1.44%) |
Oct 05, 2017 | 11.50 | 11.99 | 11.45 | 11.80 | 4,807,033 | +0.34(+2.94%) |
Oct 04, 2017 | 11.80 | 11.84 | 11.41 | 11.46 | 4,839,401 | -0.29(-2.44%) |
Oct 03, 2017 | 12.08 | 12.10 | 11.63 | 11.75 | 4,266,159 | -0.32(-2.66%) |