Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.42 | 15.42 | 15.42 | 0 | -0.09(-0.59%) | |
Dec 28, 2017 | 15.51 | 15.53 | 15.42 | 15.51 | 203,841 | +0.06(+0.42%) |
Dec 27, 2017 | 15.52 | 15.57 | 15.41 | 15.45 | 208,770 | -0.06(-0.42%) |
Dec 26, 2017 | 15.44 | 15.62 | 15.44 | 15.51 | 181,198 | +0.02(+0.12%) |
Dec 22, 2017 | 15.63 | 15.63 | 15.41 | 15.50 | 251,900 | -0.02(-0.12%) |
Dec 21, 2017 | 15.61 | 15.73 | 15.50 | 15.51 | 228,566 | -0.06(-0.36%) |
Dec 20, 2017 | 15.63 | 15.70 | 15.54 | 15.57 | 277,014 | +0.06(+0.36%) |
Dec 19, 2017 | 15.62 | 15.73 | 15.48 | 15.51 | 366,722 | -0.09(-0.59%) |
Dec 18, 2017 | 15.56 | 15.85 | 15.56 | 15.61 | 567,665 | +0.20(+1.31%) |
Dec 15, 2017 | 15.01 | 15.58 | 15.01 | 15.40 | 1,082,518 | +0.49(+3.27%) |
Dec 14, 2017 | 14.90 | 14.97 | 14.80 | 14.92 | 521,319 | +0.07(+0.50%) |
Dec 13, 2017 | 14.80 | 14.92 | 14.73 | 14.84 | 478,705 | +0.02(+0.12%) |
Dec 12, 2017 | 14.77 | 14.97 | 14.73 | 14.82 | 429,273 | +0.08(+0.56%) |
Dec 11, 2017 | 14.74 | 14.89 | 14.70 | 14.74 | 643,820 | +0.13(+0.88%) |
Dec 08, 2017 | 14.71 | 14.71 | 14.50 | 14.61 | 440,431 | +0.00(+0.00%) |
Dec 07, 2017 | 14.59 | 14.75 | 14.53 | 355,835 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.70 | 14.81 | 14.59 | 14.60 | 528,787 | -0.03(-0.19%) |
Dec 05, 2017 | 14.96 | 15.03 | 14.60 | 14.63 | 657,819 | -0.39(-2.62%) |
Dec 04, 2017 | 15.29 | 15.29 | 15.00 | 15.03 | 328,233 | -0.05(-0.36%) |
Dec 01, 2017 | 15.03 | 15.20 | 14.82 | 15.08 | 994,538 | +0.06(+0.43%) |
Nov 30, 2017 | 15.19 | 15.19 | 14.90 | 15.02 | 551,687 | -0.05(-0.30%) |
Nov 29, 2017 | 14.79 | 15.28 | 14.78 | 15.06 | 1,033,349 | +0.33(+2.24%) |
Nov 28, 2017 | 14.71 | 14.90 | 14.70 | 14.73 | 1,826,832 | +0.05(+0.31%) |
Nov 27, 2017 | 14.70 | 14.88 | 14.65 | 14.69 | 496,450 | +0.00(+0.00%) |
Nov 24, 2017 | 14.70 | 14.72 | 14.65 | 14.69 | 139,270 | +0.00(+0.00%) |
Nov 22, 2017 | 14.71 | 14.92 | 14.60 | 14.69 | 742,566 | +0.04(+0.25%) |
Nov 21, 2017 | 14.59 | 14.75 | 14.51 | 14.65 | 470,279 | +0.05(+0.38%) |
Nov 20, 2017 | 14.55 | 14.72 | 14.52 | 14.59 | 471,429 | +0.02(+0.13%) |
Nov 17, 2017 | 14.41 | 14.71 | 14.41 | 14.58 | 1,033,046 | +0.15(+1.02%) |
Nov 16, 2017 | 14.38 | 14.49 | 14.29 | 14.43 | 1,207,445 | +0.14(+0.96%) |
Nov 15, 2017 | 14.17 | 14.50 | 14.03 | 14.29 | 2,301,005 | -0.32(-2.19%) |
Nov 14, 2017 | 14.65 | 14.67 | 14.44 | 14.61 | 425,774 | -0.10(-0.68%) |
Nov 13, 2017 | 14.63 | 14.78 | 14.52 | 14.71 | 856,478 | +0.03(+0.19%) |
Nov 10, 2017 | 14.27 | 14.69 | 14.27 | 14.69 | 411,213 | +0.45(+3.15%) |
Nov 09, 2017 | 14.11 | 14.26 | 14.01 | 14.24 | 581,295 | -0.03(-0.19%) |
Nov 08, 2017 | 14.08 | 14.27 | 14.08 | 14.27 | 421,568 | +0.11(+0.78%) |
Nov 07, 2017 | 14.54 | 14.64 | 14.12 | 14.16 | 381,333 | -0.37(-2.52%) |
Nov 06, 2017 | 14.39 | 14.61 | 14.34 | 14.52 | 399,734 | +0.10(+0.70%) |
Nov 03, 2017 | 14.49 | 14.59 | 14.38 | 14.42 | 388,606 | +0.01(+0.06%) |
Nov 02, 2017 | 14.08 | 14.54 | 13.95 | 14.41 | 486,099 | +0.32(+2.27%) |
Nov 01, 2017 | 14.11 | 14.27 | 13.99 | 14.09 | 590,783 | +0.10(+0.72%) |
Oct 31, 2017 | 14.12 | 14.17 | 13.97 | 13.99 | 459,090 | -0.13(-0.91%) |
Oct 30, 2017 | 14.27 | 14.27 | 13.97 | 14.12 | 439,604 | -0.23(-1.60%) |
Oct 27, 2017 | 14.32 | 14.51 | 14.18 | 14.35 | 531,222 | +0.01(+0.06%) |
Oct 26, 2017 | 14.13 | 14.38 | 14.05 | 14.34 | 274,881 | +0.25(+1.75%) |
Oct 25, 2017 | 14.28 | 14.28 | 14.04 | 14.09 | 364,097 | -0.20(-1.41%) |
Oct 24, 2017 | 14.28 | 14.37 | 14.25 | 14.29 | 319,475 | +0.02(+0.13%) |
Oct 23, 2017 | 14.28 | 14.38 | 14.22 | 14.27 | 277,719 | +0.01(+0.06%) |
Oct 20, 2017 | 14.16 | 14.31 | 14.09 | 14.27 | 756,092 | +0.26(+1.83%) |
Oct 19, 2017 | 13.93 | 14.01 | 13.83 | 14.01 | 403,393 | +0.07(+0.53%) |
Oct 18, 2017 | 13.83 | 14.02 | 13.83 | 13.94 | 192,048 | +0.11(+0.79%) |
Oct 17, 2017 | 14.03 | 14.07 | 13.80 | 13.83 | 179,932 | -0.16(-1.18%) |
Oct 16, 2017 | 14.15 | 14.23 | 13.94 | 13.99 | 280,593 | -0.11(-0.78%) |
Oct 13, 2017 | 14.15 | 14.21 | 14.06 | 14.10 | 229,963 | -0.01(-0.06%) |
Oct 12, 2017 | 13.95 | 14.19 | 13.95 | 14.11 | 342,748 | +0.14(+0.98%) |
Oct 11, 2017 | 14.02 | 14.06 | 13.90 | 13.97 | 501,102 | -0.02(-0.13%) |
Oct 10, 2017 | 13.97 | 14.07 | 13.87 | 13.99 | 790,441 | +0.13(+0.92%) |
Oct 09, 2017 | 13.78 | 13.92 | 13.77 | 13.86 | 335,208 | +0.13(+0.93%) |
Oct 06, 2017 | 13.80 | 13.83 | 13.65 | 13.73 | 253,401 | -0.03(-0.20%) |
Oct 05, 2017 | 13.64 | 13.81 | 13.60 | 13.76 | 363,250 | +0.13(+0.94%) |
Oct 04, 2017 | 13.75 | 13.78 | 13.61 | 13.63 | 495,932 | -0.14(-1.00%) |
Oct 03, 2017 | 13.58 | 13.77 | 13.49 | 13.77 | 642,515 | +0.22(+1.62%) |