Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.34 | 15.34 | 15.34 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 15.41 | 15.41 | 14.96 | 15.37 | 162,934 | +0.04(+0.25%) |
Dec 27, 2017 | 15.26 | 15.49 | 15.22 | 15.34 | 98,820 | +0.00(+0.00%) |
Dec 26, 2017 | 15.34 | 15.62 | 15.26 | 15.34 | 58,010 | +0.00(+0.00%) |
Dec 22, 2017 | 15.86 | 15.86 | 15.11 | 15.34 | 144,040 | -0.49(-3.10%) |
Dec 21, 2017 | 15.83 | 16.13 | 15.79 | 15.83 | 112,153 | +0.08(+0.48%) |
Dec 20, 2017 | 15.60 | 15.94 | 15.52 | 15.75 | 89,756 | +0.19(+1.21%) |
Dec 19, 2017 | 15.90 | 16.01 | 15.26 | 15.56 | 206,560 | -0.38(-2.36%) |
Dec 18, 2017 | 15.37 | 16.24 | 15.37 | 15.94 | 150,152 | +0.75(+4.96%) |
Dec 15, 2017 | 14.92 | 15.75 | 14.92 | 15.19 | 802,070 | +0.34(+2.28%) |
Dec 14, 2017 | 15.49 | 15.56 | 14.81 | 14.85 | 120,701 | -0.64(-4.14%) |
Dec 13, 2017 | 15.64 | 15.79 | 15.37 | 15.49 | 198,751 | -0.11(-0.72%) |
Dec 12, 2017 | 15.90 | 16.20 | 15.56 | 15.60 | 121,597 | -0.26(-1.66%) |
Dec 11, 2017 | 16.47 | 16.62 | 15.71 | 15.86 | 114,076 | -0.60(-3.66%) |
Dec 08, 2017 | 16.65 | 16.84 | 16.32 | 16.47 | 62,986 | +0.00(+0.00%) |
Dec 07, 2017 | 16.81 | 16.96 | 16.43 | 130,320 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.18 | 17.30 | 16.77 | 16.84 | 69,013 | -0.34(-1.97%) |
Dec 05, 2017 | 17.11 | 17.60 | 17.07 | 17.18 | 116,896 | +0.08(+0.44%) |
Dec 04, 2017 | 17.33 | 17.52 | 16.99 | 17.11 | 149,385 | +0.15(+0.89%) |
Dec 01, 2017 | 17.45 | 17.45 | 16.62 | 16.96 | 149,914 | -0.64(-3.64%) |
Nov 30, 2017 | 17.90 | 18.05 | 17.56 | 17.60 | 94,131 | -0.11(-0.64%) |
Nov 29, 2017 | 17.71 | 17.82 | 17.48 | 17.71 | 74,213 | +0.04(+0.21%) |
Nov 28, 2017 | 17.07 | 17.67 | 17.07 | 17.67 | 93,681 | +0.69(+4.08%) |
Nov 27, 2017 | 17.35 | 17.62 | 16.94 | 16.98 | 72,180 | -0.38(-2.16%) |
Nov 24, 2017 | 17.50 | 17.50 | 17.20 | 17.35 | 49,209 | +0.11(+0.65%) |
Nov 22, 2017 | 17.47 | 17.65 | 16.83 | 17.24 | 111,207 | +0.04(+0.22%) |
Nov 21, 2017 | 17.05 | 17.50 | 16.96 | 17.20 | 125,386 | +0.49(+2.92%) |
Nov 20, 2017 | 16.90 | 17.43 | 16.57 | 16.72 | 117,062 | -0.19(-1.11%) |
Nov 17, 2017 | 17.58 | 17.58 | 16.64 | 16.90 | 184,381 | -0.94(-5.26%) |
Nov 16, 2017 | 16.60 | 18.41 | 16.60 | 17.84 | 299,050 | +2.33(+15.01%) |
Nov 15, 2017 | 15.36 | 15.78 | 15.36 | 15.51 | 99,324 | -0.04(-0.24%) |
Nov 14, 2017 | 15.25 | 15.89 | 15.25 | 15.55 | 112,982 | +0.26(+1.72%) |
Nov 13, 2017 | 15.59 | 15.81 | 15.33 | 15.29 | 84,782 | -0.30(-1.93%) |
Nov 10, 2017 | 15.78 | 15.93 | 15.48 | 15.59 | 73,569 | -0.34(-2.12%) |
Nov 09, 2017 | 15.85 | 15.93 | 15.48 | 15.93 | 61,743 | +0.00(+0.00%) |
Nov 08, 2017 | 15.55 | 16.11 | 15.55 | 15.93 | 63,918 | +0.23(+1.44%) |
Nov 07, 2017 | 16.38 | 16.38 | 15.51 | 15.70 | 100,215 | -0.71(-4.35%) |
Nov 06, 2017 | 16.53 | 16.68 | 16.23 | 16.42 | 74,629 | -0.04(-0.23%) |
Nov 03, 2017 | 16.53 | 16.60 | 16.30 | 16.45 | 54,896 | -0.19(-1.13%) |
Nov 02, 2017 | 16.45 | 16.77 | 16.27 | 16.64 | 58,553 | +0.26(+1.61%) |
Nov 01, 2017 | 17.13 | 17.13 | 16.19 | 16.38 | 62,931 | -0.56(-3.33%) |
Oct 31, 2017 | 16.30 | 17.24 | 16.15 | 16.94 | 92,643 | +0.75(+4.64%) |
Oct 30, 2017 | 16.87 | 16.87 | 15.96 | 16.19 | 58,639 | -0.75(-4.43%) |
Oct 27, 2017 | 17.05 | 17.09 | 16.64 | 16.94 | 66,456 | -0.08(-0.44%) |
Oct 26, 2017 | 16.98 | 17.13 | 16.87 | 17.02 | 46,337 | +0.15(+0.89%) |
Oct 25, 2017 | 16.98 | 17.05 | 16.60 | 16.87 | 41,983 | -0.19(-1.10%) |
Oct 24, 2017 | 16.94 | 17.35 | 16.94 | 17.05 | 54,470 | +0.11(+0.67%) |
Oct 23, 2017 | 16.98 | 17.05 | 16.83 | 16.94 | 56,084 | +0.08(+0.45%) |
Oct 20, 2017 | 16.75 | 17.09 | 16.53 | 16.87 | 106,495 | +0.38(+2.28%) |
Oct 19, 2017 | 16.53 | 16.60 | 16.23 | 16.49 | 64,827 | -0.08(-0.45%) |
Oct 18, 2017 | 16.68 | 16.79 | 16.57 | 16.57 | 44,303 | +0.00(+0.00%) |
Oct 17, 2017 | 16.72 | 16.79 | 16.45 | 16.57 | 64,297 | -0.11(-0.68%) |
Oct 16, 2017 | 16.68 | 16.75 | 16.53 | 16.68 | 49,155 | +0.11(+0.68%) |
Oct 13, 2017 | 16.64 | 16.75 | 16.53 | 16.57 | 55,847 | +0.00(+0.00%) |
Oct 12, 2017 | 16.72 | 16.87 | 16.53 | 16.57 | 73,348 | -0.15(-0.90%) |
Oct 11, 2017 | 16.64 | 16.87 | 16.63 | 16.72 | 68,884 | +0.11(+0.68%) |
Oct 10, 2017 | 17.13 | 17.13 | 16.45 | 16.60 | 79,491 | -0.45(-2.64%) |
Oct 09, 2017 | 16.83 | 17.13 | 16.72 | 17.05 | 98,543 | +0.26(+1.57%) |
Oct 06, 2017 | 16.87 | 16.94 | 16.64 | 16.79 | 55,730 | -0.08(-0.45%) |
Oct 05, 2017 | 16.94 | 17.17 | 16.83 | 16.87 | 78,050 | -0.04(-0.22%) |
Oct 04, 2017 | 17.09 | 17.20 | 16.72 | 16.90 | 82,004 | -0.15(-0.88%) |
Oct 03, 2017 | 17.20 | 17.24 | 16.75 | 17.05 | 140,558 | -0.04(-0.22%) |