Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.90 | 16.90 | 16.90 | 0 | +0.30(+1.81%) | |
Dec 28, 2017 | 16.70 | 16.70 | 15.70 | 16.60 | 4,914 | +0.10(+0.61%) |
Dec 27, 2017 | 16.10 | 17.60 | 15.71 | 16.50 | 15,865 | -0.10(-0.60%) |
Dec 26, 2017 | 16.70 | 16.90 | 15.80 | 16.60 | 6,587 | +0.10(+0.61%) |
Dec 22, 2017 | 16.20 | 16.90 | 15.70 | 16.50 | 11,390 | +0.30(+1.85%) |
Dec 21, 2017 | 16.50 | 16.50 | 15.80 | 16.20 | 14,344 | -0.35(-2.11%) |
Dec 20, 2017 | 15.80 | 17.20 | 15.10 | 16.55 | 44,866 | +0.15(+0.91%) |
Dec 19, 2017 | 14.50 | 17.30 | 14.30 | 16.40 | 142,863 | +2.20(+15.49%) |
Dec 18, 2017 | 13.40 | 14.50 | 13.23 | 14.20 | 24,493 | +1.00(+7.58%) |
Dec 15, 2017 | 13.00 | 13.30 | 12.70 | 13.20 | 10,429 | +0.20(+1.54%) |
Dec 14, 2017 | 13.50 | 13.50 | 13.00 | 13.00 | 8,517 | -0.30(-2.26%) |
Dec 13, 2017 | 13.30 | 13.60 | 13.10 | 13.30 | 10,438 | +0.20(+1.53%) |
Dec 12, 2017 | 13.30 | 13.40 | 13.10 | 13.10 | 10,585 | -0.20(-1.50%) |
Dec 11, 2017 | 13.50 | 13.50 | 13.30 | 13.30 | 5,260 | -0.60(-4.32%) |
Dec 08, 2017 | 13.90 | 14.00 | 13.50 | 13.90 | 3,557 | -0.10(-0.71%) |
Dec 07, 2017 | 13.96 | 14.00 | 13.45 | 14.00 | 5,306 | +0.20(+1.45%) |
Dec 06, 2017 | 14.20 | 14.20 | 13.60 | 13.80 | 4,576 | -0.30(-2.13%) |
Dec 05, 2017 | 13.80 | 14.80 | 13.46 | 14.10 | 28,752 | +0.80(+6.02%) |
Dec 04, 2017 | 13.90 | 13.90 | 13.30 | 13.30 | 6,315 | -0.60(-4.32%) |
Dec 01, 2017 | 14.00 | 14.00 | 13.30 | 13.90 | 5,328 | -0.10(-0.71%) |
Nov 30, 2017 | 13.50 | 14.00 | 13.30 | 14.00 | 6,956 | +0.20(+1.45%) |
Nov 29, 2017 | 13.90 | 13.90 | 13.44 | 13.80 | 1,249 | -0.20(-1.43%) |
Nov 28, 2017 | 13.80 | 14.10 | 13.62 | 14.00 | 4,880 | +0.20(+1.45%) |
Nov 27, 2017 | 14.10 | 14.10 | 13.60 | 13.80 | 3,587 | -0.20(-1.43%) |
Nov 24, 2017 | 13.80 | 14.10 | 13.60 | 14.00 | 2,572 | -0.10(-0.71%) |
Nov 22, 2017 | 13.70 | 14.20 | 13.63 | 14.10 | 6,956 | +0.40(+2.92%) |
Nov 21, 2017 | 14.00 | 14.20 | 13.70 | 13.70 | 4,834 | -0.21(-1.51%) |
Nov 20, 2017 | 13.70 | 14.00 | 13.62 | 13.91 | 7,032 | +0.21(+1.53%) |
Nov 17, 2017 | 13.80 | 13.90 | 13.30 | 13.70 | 2,663 | +0.02(+0.12%) |
Nov 16, 2017 | 13.30 | 13.70 | 13.30 | 13.68 | 4,284 | +0.38(+2.88%) |
Nov 15, 2017 | 13.30 | 13.55 | 13.00 | 13.30 | 7,119 | +0.00(+0.00%) |
Nov 14, 2017 | 14.00 | 14.00 | 13.10 | 13.30 | 4,230 | -0.43(-3.12%) |
Nov 13, 2017 | 13.50 | 15.40 | 13.40 | 13.73 | 33,178 | +0.03(+0.20%) |
Nov 10, 2017 | 13.60 | 14.00 | 13.60 | 13.70 | 2,093 | -0.30(-2.13%) |
Nov 09, 2017 | 13.80 | 14.00 | 13.60 | 14.00 | 2,232 | -0.00(-0.01%) |
Nov 08, 2017 | 13.50 | 14.00 | 13.10 | 14.00 | 6,561 | +0.50(+3.70%) |
Nov 07, 2017 | 13.60 | 13.70 | 13.10 | 13.50 | 3,517 | +0.00(+0.00%) |
Nov 06, 2017 | 13.60 | 13.60 | 13.10 | 13.50 | 1,940 | +0.31(+2.38%) |
Nov 03, 2017 | 13.30 | 13.30 | 13.00 | 13.19 | 4,480 | -0.11(-0.86%) |
Nov 02, 2017 | 13.10 | 13.30 | 13.10 | 13.30 | 3,486 | +0.10(+0.76%) |
Nov 01, 2017 | 13.70 | 13.70 | 13.00 | 13.20 | 1,698 | -0.20(-1.49%) |
Oct 31, 2017 | 13.00 | 13.60 | 13.00 | 13.40 | 5,412 | +0.20(+1.52%) |
Oct 30, 2017 | 13.90 | 13.90 | 13.10 | 13.20 | 4,675 | -0.70(-5.04%) |
Oct 27, 2017 | 13.50 | 13.90 | 13.37 | 13.90 | 2,611 | +0.50(+3.73%) |
Oct 26, 2017 | 14.20 | 14.20 | 13.20 | 13.40 | 9,774 | -0.29(-2.10%) |
Oct 25, 2017 | 14.00 | 14.00 | 13.50 | 13.69 | 5,059 | -0.21(-1.53%) |
Oct 24, 2017 | 13.80 | 14.00 | 13.80 | 13.90 | 2,364 | +0.10(+0.72%) |
Oct 23, 2017 | 14.00 | 14.09 | 13.70 | 13.80 | 9,082 | +0.00(+0.00%) |
Oct 20, 2017 | 14.60 | 15.40 | 13.80 | 13.80 | 10,593 | -0.52(-3.62%) |
Oct 19, 2017 | 14.60 | 14.71 | 14.10 | 14.32 | 8,562 | -0.78(-5.15%) |
Oct 18, 2017 | 14.01 | 15.40 | 13.80 | 15.10 | 19,001 | +1.20(+8.61%) |
Oct 17, 2017 | 13.80 | 14.20 | 13.80 | 13.90 | 5,913 | +0.10(+0.73%) |
Oct 16, 2017 | 14.10 | 14.10 | 13.60 | 13.80 | 4,878 | -0.00(-0.01%) |
Oct 13, 2017 | 13.70 | 13.93 | 13.60 | 13.80 | 1,498 | +0.30(+2.22%) |
Oct 12, 2017 | 14.00 | 14.30 | 13.50 | 13.50 | 6,031 | -0.40(-2.88%) |
Oct 11, 2017 | 14.10 | 14.50 | 13.90 | 13.90 | 4,235 | +0.00(+0.00%) |
Oct 10, 2017 | 14.47 | 14.50 | 13.70 | 13.90 | 7,566 | -0.10(-0.71%) |
Oct 09, 2017 | 13.80 | 14.50 | 13.80 | 14.00 | 2,547 | +0.00(+0.00%) |
Oct 06, 2017 | 14.00 | 14.16 | 13.84 | 14.00 | 2,485 | -0.21(-1.51%) |
Oct 05, 2017 | 13.20 | 14.40 | 13.10 | 14.21 | 7,902 | +1.11(+8.50%) |
Oct 04, 2017 | 13.80 | 14.60 | 13.00 | 13.10 | 11,320 | -0.80(-5.76%) |
Oct 03, 2017 | 14.90 | 14.90 | 13.90 | 13.90 | 6,486 | -0.70(-4.79%) |