Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.00 | 15.12 | 14.88 | 14.88 | 5,673 | -0.12(-0.80%) |
Dec 27, 2017 | 14.88 | 15.36 | 14.88 | 15.00 | 5,408 | +0.12(+0.81%) |
Dec 26, 2017 | 14.76 | 15.12 | 14.64 | 14.88 | 9,362 | -0.24(-1.59%) |
Dec 22, 2017 | 14.88 | 15.72 | 14.40 | 15.12 | 27,553 | +0.48(+3.28%) |
Dec 21, 2017 | 14.52 | 14.87 | 14.52 | 14.64 | 8,355 | +0.00(+0.00%) |
Dec 20, 2017 | 14.64 | 15.00 | 14.52 | 14.64 | 9,150 | -0.12(-0.81%) |
Dec 19, 2017 | 14.52 | 15.12 | 14.52 | 14.76 | 11,488 | -0.05(-0.31%) |
Dec 18, 2017 | 14.64 | 15.00 | 14.64 | 14.81 | 17,146 | +0.17(+1.13%) |
Dec 15, 2017 | 14.76 | 14.88 | 14.64 | 14.64 | 4,163 | -0.24(-1.61%) |
Dec 14, 2017 | 14.88 | 15.12 | 14.64 | 14.88 | 6,077 | +0.02(+0.15%) |
Dec 13, 2017 | 14.88 | 15.00 | 14.76 | 14.86 | 4,164 | +0.10(+0.67%) |
Dec 12, 2017 | 14.76 | 15.00 | 14.75 | 14.76 | 3,865 | +0.00(+0.00%) |
Dec 11, 2017 | 14.64 | 15.36 | 14.52 | 14.76 | 32,956 | +0.00(+0.00%) |
Dec 08, 2017 | 14.64 | 15.00 | 14.63 | 14.76 | 6,025 | -0.12(-0.81%) |
Dec 07, 2017 | 14.64 | 14.88 | 14.52 | 14.88 | 8,970 | +0.24(+1.64%) |
Dec 06, 2017 | 14.76 | 14.98 | 14.64 | 14.64 | 8,006 | -0.24(-1.61%) |
Dec 05, 2017 | 15.24 | 15.24 | 14.64 | 14.88 | 8,333 | -0.24(-1.59%) |
Dec 04, 2017 | 15.36 | 15.36 | 14.88 | 15.12 | 8,445 | +0.12(+0.80%) |
Dec 01, 2017 | 15.00 | 15.12 | 15.00 | 15.00 | 11,784 | +0.00(+0.00%) |
Nov 30, 2017 | 15.00 | 15.36 | 14.88 | 15.00 | 5,694 | +0.00(+0.00%) |
Nov 29, 2017 | 15.12 | 15.48 | 15.00 | 15.00 | 12,246 | -0.36(-2.34%) |
Nov 28, 2017 | 15.36 | 15.72 | 15.12 | 15.36 | 9,710 | -0.12(-0.77%) |
Nov 27, 2017 | 15.36 | 15.48 | 15.00 | 15.48 | 13,824 | +0.36(+2.37%) |
Nov 24, 2017 | 15.36 | 15.48 | 15.12 | 15.12 | 7,580 | -0.12(-0.79%) |
Nov 22, 2017 | 15.24 | 15.60 | 15.24 | 15.24 | 6,174 | -0.12(-0.79%) |
Nov 21, 2017 | 15.84 | 15.96 | 15.12 | 15.36 | 25,559 | -0.48(-3.02%) |
Nov 20, 2017 | 15.36 | 16.20 | 15.36 | 15.84 | 8,240 | +0.36(+2.33%) |
Nov 17, 2017 | 16.20 | 16.56 | 15.24 | 15.48 | 15,727 | -0.72(-4.44%) |
Nov 16, 2017 | 16.08 | 16.68 | 15.48 | 16.20 | 27,842 | +0.00(+0.00%) |
Nov 15, 2017 | 18.24 | 18.24 | 15.24 | 16.20 | 49,310 | -0.84(-4.93%) |
Nov 14, 2017 | 15.60 | 18.24 | 15.60 | 17.04 | 82,570 | +1.32(+8.40%) |
Nov 13, 2017 | 15.60 | 16.80 | 15.47 | 15.72 | 50,864 | +0.12(+0.77%) |
Nov 10, 2017 | 15.36 | 17.28 | 15.12 | 15.60 | 91,718 | +0.36(+2.36%) |
Nov 09, 2017 | 14.76 | 15.60 | 14.76 | 15.24 | 16,831 | +0.36(+2.42%) |
Nov 08, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 3,543 | +0.24(+1.64%) |
Nov 07, 2017 | 14.76 | 14.79 | 14.64 | 14.64 | 669 | -0.12(-0.80%) |
Nov 06, 2017 | 14.76 | 15.00 | 14.64 | 14.76 | 9,539 | -0.12(-0.81%) |
Nov 03, 2017 | 14.76 | 15.00 | 14.76 | 14.88 | 2,680 | +0.03(+0.19%) |
Nov 02, 2017 | 14.76 | 14.94 | 14.69 | 14.85 | 3,392 | -0.03(-0.19%) |
Nov 01, 2017 | 14.88 | 15.00 | 14.76 | 14.88 | 4,514 | +0.00(+0.00%) |
Oct 31, 2017 | 15.00 | 15.00 | 14.88 | 14.88 | 2,507 | -0.24(-1.59%) |
Oct 30, 2017 | 14.88 | 15.12 | 14.88 | 15.12 | 1,143 | +0.24(+1.61%) |
Oct 27, 2017 | 14.88 | 15.01 | 14.85 | 14.88 | 4,550 | +0.00(+0.00%) |
Oct 26, 2017 | 14.88 | 15.00 | 14.88 | 14.88 | 2,297 | -0.12(-0.80%) |
Oct 25, 2017 | 15.60 | 15.72 | 15.00 | 15.00 | 5,538 | -0.24(-1.57%) |
Oct 24, 2017 | 15.24 | 15.24 | 15.00 | 15.24 | 1,992 | -0.00(-0.01%) |
Oct 23, 2017 | 15.12 | 15.48 | 15.12 | 15.24 | 2,040 | -0.12(-0.77%) |
Oct 20, 2017 | 15.12 | 15.36 | 14.97 | 15.36 | 4,927 | +0.48(+3.23%) |
Oct 19, 2017 | 15.12 | 15.24 | 14.76 | 14.88 | 12,316 | -0.48(-3.12%) |
Oct 18, 2017 | 15.48 | 15.60 | 15.12 | 15.36 | 5,470 | +0.12(+0.79%) |
Oct 17, 2017 | 15.36 | 15.66 | 15.24 | 15.24 | 2,518 | -0.36(-2.31%) |
Oct 16, 2017 | 15.60 | 15.96 | 15.37 | 15.60 | 4,572 | +0.06(+0.39%) |
Oct 13, 2017 | 15.24 | 15.60 | 15.24 | 15.54 | 1,267 | +0.18(+1.17%) |
Oct 12, 2017 | 15.60 | 15.72 | 15.24 | 15.36 | 1,698 | -0.36(-2.29%) |
Oct 11, 2017 | 15.72 | 16.05 | 15.57 | 15.72 | 2,805 | +0.00(+0.00%) |
Oct 10, 2017 | 16.20 | 16.20 | 15.72 | 15.72 | 3,665 | -0.48(-2.96%) |
Oct 09, 2017 | 15.00 | 16.32 | 15.00 | 16.20 | 44,252 | +1.08(+7.14%) |
Oct 06, 2017 | 14.64 | 15.12 | 14.64 | 15.12 | 6,933 | +0.24(+1.61%) |
Oct 05, 2017 | 14.64 | 15.00 | 14.64 | 14.88 | 5,348 | +0.00(+0.00%) |
Oct 04, 2017 | 14.52 | 15.00 | 14.52 | 14.88 | 1,614 | +0.00(+0.00%) |
Oct 03, 2017 | 14.88 | 14.88 | 14.64 | 14.88 | 1,507 | +0.24(+1.64%) |