Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.04 | 15.04 | 15.04 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 15.15 | 15.19 | 15.06 | 15.18 | 5,588,961 | +0.08(+0.54%) |
Dec 27, 2017 | 15.14 | 15.18 | 15.05 | 15.10 | 6,252,216 | -0.07(-0.44%) |
Dec 26, 2017 | 15.24 | 15.34 | 15.08 | 15.16 | 5,044,721 | -0.08(-0.54%) |
Dec 22, 2017 | 15.33 | 15.35 | 15.16 | 15.24 | 7,366,892 | +0.01(+0.05%) |
Dec 21, 2017 | 15.09 | 15.30 | 15.05 | 15.24 | 8,871,849 | +0.25(+1.69%) |
Dec 20, 2017 | 15.13 | 15.16 | 14.86 | 14.98 | 9,527,124 | -0.02(-0.15%) |
Dec 19, 2017 | 15.09 | 15.14 | 14.99 | 15.01 | 12,028,594 | -0.03(-0.20%) |
Dec 18, 2017 | 14.92 | 15.06 | 14.89 | 15.04 | 14,967,377 | +0.30(+2.02%) |
Dec 15, 2017 | 14.64 | 14.89 | 14.61 | 14.74 | 22,289,816 | +0.18(+1.23%) |
Dec 14, 2017 | 14.77 | 14.86 | 14.50 | 14.56 | 11,088,985 | -0.13(-0.91%) |
Dec 13, 2017 | 14.89 | 15.03 | 14.69 | 14.69 | 12,257,671 | -0.22(-1.50%) |
Dec 12, 2017 | 14.92 | 14.95 | 14.73 | 14.92 | 11,946,457 | +0.20(+1.37%) |
Dec 11, 2017 | 14.82 | 14.97 | 14.64 | 14.72 | 12,847,291 | -0.12(-0.80%) |
Dec 08, 2017 | 14.78 | 14.83 | 14.62 | 14.83 | 13,869,411 | +0.11(+0.76%) |
Dec 07, 2017 | 14.68 | 14.75 | 14.37 | 14.72 | 13,767,638 | +0.27(+1.86%) |
Dec 06, 2017 | 14.34 | 14.66 | 14.33 | 14.45 | 13,636,236 | +0.04(+0.26%) |
Dec 05, 2017 | 14.64 | 14.72 | 14.38 | 14.42 | 13,176,989 | -0.22(-1.53%) |
Dec 04, 2017 | 14.55 | 14.86 | 14.52 | 14.64 | 22,713,948 | +0.37(+2.61%) |
Dec 01, 2017 | 14.18 | 14.33 | 13.94 | 14.27 | 20,929,754 | +0.11(+0.79%) |
Nov 30, 2017 | 14.28 | 14.45 | 14.13 | 14.16 | 26,563,016 | -0.02(-0.16%) |
Nov 29, 2017 | 13.92 | 14.26 | 13.91 | 14.18 | 22,866,064 | +0.40(+2.87%) |
Nov 28, 2017 | 13.48 | 13.81 | 13.43 | 13.78 | 25,990,176 | +0.35(+2.61%) |
Nov 27, 2017 | 13.47 | 13.51 | 13.39 | 13.43 | 11,357,333 | -0.02(-0.14%) |
Nov 24, 2017 | 13.56 | 13.56 | 13.44 | 13.45 | 4,893,862 | -0.01(-0.11%) |
Nov 22, 2017 | 13.58 | 13.63 | 13.46 | 13.47 | 12,417,748 | -0.09(-0.66%) |
Nov 21, 2017 | 13.71 | 13.71 | 13.53 | 13.55 | 11,933,143 | -0.13(-0.98%) |
Nov 20, 2017 | 13.61 | 13.70 | 13.51 | 13.69 | 13,973,926 | +0.11(+0.82%) |
Nov 17, 2017 | 13.36 | 13.61 | 13.35 | 13.58 | 12,884,132 | +0.13(+0.99%) |
Nov 16, 2017 | 13.53 | 13.60 | 13.43 | 13.44 | 10,044,515 | -0.01(-0.06%) |
Nov 15, 2017 | 13.39 | 13.58 | 13.29 | 13.45 | 14,864,765 | -0.08(-0.60%) |
Nov 14, 2017 | 13.24 | 13.55 | 13.21 | 13.53 | 17,281,024 | +0.24(+1.84%) |
Nov 13, 2017 | 12.98 | 13.32 | 12.90 | 13.29 | 11,245,955 | +0.21(+1.59%) |
Nov 10, 2017 | 13.30 | 13.37 | 13.07 | 13.08 | 15,439,780 | -0.16(-1.18%) |
Nov 09, 2017 | 13.20 | 13.35 | 13.01 | 13.24 | 16,145,778 | -0.06(-0.45%) |
Nov 08, 2017 | 13.38 | 13.41 | 13.25 | 13.30 | 15,340,377 | -0.13(-0.94%) |
Nov 07, 2017 | 13.78 | 13.86 | 13.37 | 13.42 | 18,859,272 | -0.36(-2.58%) |
Nov 06, 2017 | 13.70 | 13.82 | 13.64 | 13.78 | 16,146,808 | +0.05(+0.38%) |
Nov 03, 2017 | 13.64 | 13.76 | 13.53 | 13.73 | 11,535,117 | +0.05(+0.38%) |
Nov 02, 2017 | 13.52 | 13.70 | 13.43 | 13.67 | 14,551,599 | +0.12(+0.87%) |
Nov 01, 2017 | 13.59 | 13.77 | 13.55 | 13.55 | 10,093,681 | +0.02(+0.16%) |
Oct 31, 2017 | 13.55 | 13.68 | 13.52 | 13.53 | 11,948,354 | +0.01(+0.11%) |
Oct 30, 2017 | 13.53 | 13.65 | 13.45 | 13.52 | 8,692,109 | -0.10(-0.76%) |
Oct 27, 2017 | 13.68 | 13.71 | 13.58 | 13.62 | 14,339,828 | -0.11(-0.81%) |
Oct 26, 2017 | 13.60 | 13.81 | 13.56 | 13.73 | 19,288,184 | +0.15(+1.09%) |
Oct 25, 2017 | 13.95 | 13.96 | 13.49 | 13.58 | 16,202,843 | -0.10(-0.76%) |
Oct 24, 2017 | 13.76 | 13.90 | 13.67 | 13.69 | 15,809,669 | +0.01(+0.05%) |
Oct 23, 2017 | 13.74 | 13.85 | 13.67 | 13.68 | 14,005,579 | -0.03(-0.22%) |
Oct 20, 2017 | 13.69 | 13.73 | 13.58 | 13.71 | 16,675,972 | +0.18(+1.32%) |
Oct 19, 2017 | 13.32 | 13.56 | 13.17 | 13.53 | 30,083,468 | -0.24(-1.78%) |
Oct 18, 2017 | 13.56 | 13.81 | 13.41 | 13.78 | 34,824,956 | +0.29(+2.14%) |
Oct 17, 2017 | 13.68 | 13.73 | 13.46 | 13.49 | 10,830,898 | -0.18(-1.30%) |
Oct 16, 2017 | 13.51 | 13.69 | 13.48 | 13.67 | 17,869,480 | +0.18(+1.32%) |
Oct 13, 2017 | 13.49 | 13.64 | 13.32 | 13.49 | 17,731,170 | -0.04(-0.27%) |
Oct 12, 2017 | 13.72 | 13.75 | 13.51 | 13.53 | 22,012,970 | -0.15(-1.08%) |
Oct 11, 2017 | 13.78 | 13.82 | 13.66 | 13.67 | 16,692,184 | -0.16(-1.13%) |
Oct 10, 2017 | 13.76 | 13.88 | 13.75 | 13.83 | 16,173,438 | +0.06(+0.43%) |
Oct 09, 2017 | 13.89 | 13.90 | 13.73 | 13.77 | 11,624,485 | -0.09(-0.64%) |
Oct 06, 2017 | 13.96 | 14.11 | 13.84 | 13.86 | 15,810,467 | -0.06(-0.43%) |
Oct 05, 2017 | 13.78 | 14.00 | 13.71 | 13.92 | 18,540,262 | +0.15(+1.08%) |
Oct 04, 2017 | 13.87 | 13.91 | 13.75 | 13.77 | 11,038,423 | -0.13(-0.91%) |
Oct 03, 2017 | 14.02 | 14.07 | 13.84 | 13.90 | 9,132,417 | -0.12(-0.85%) |