Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.25 | 15.25 | 15.25 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 15.14 | 15.27 | 15.07 | 15.26 | 2,570,023 | +0.15(+1.01%) |
Dec 27, 2017 | 15.15 | 15.17 | 15.06 | 15.11 | 2,019,753 | +0.01(+0.08%) |
Dec 26, 2017 | 15.07 | 15.15 | 15.06 | 15.10 | 1,692,734 | +0.04(+0.28%) |
Dec 22, 2017 | 15.07 | 15.10 | 15.00 | 15.06 | 1,382,256 | +0.03(+0.18%) |
Dec 21, 2017 | 15.16 | 15.16 | 15.01 | 15.03 | 1,492,196 | -0.10(-0.65%) |
Dec 20, 2017 | 15.34 | 15.42 | 15.12 | 15.13 | 1,738,094 | -0.20(-1.29%) |
Dec 19, 2017 | 15.64 | 15.67 | 15.30 | 15.33 | 2,578,413 | -0.32(-2.07%) |
Dec 18, 2017 | 15.56 | 15.75 | 15.56 | 15.65 | 1,223,504 | +0.15(+0.97%) |
Dec 15, 2017 | 15.46 | 15.56 | 15.44 | 15.50 | 3,919,710 | +0.03(+0.21%) |
Dec 14, 2017 | 15.46 | 15.58 | 15.43 | 15.47 | 1,773,771 | -0.00(-0.02%) |
Dec 13, 2017 | 15.50 | 15.55 | 15.40 | 15.47 | 1,364,821 | -0.01(-0.10%) |
Dec 12, 2017 | 15.48 | 15.55 | 15.39 | 15.49 | 1,721,567 | +0.04(+0.29%) |
Dec 11, 2017 | 15.42 | 15.49 | 15.35 | 15.44 | 1,906,978 | +0.02(+0.12%) |
Dec 08, 2017 | 15.28 | 15.48 | 15.28 | 15.42 | 1,299,520 | +0.12(+0.78%) |
Dec 07, 2017 | 15.16 | 15.35 | 15.14 | 15.30 | 1,252,658 | +0.12(+0.79%) |
Dec 06, 2017 | 15.15 | 15.20 | 15.01 | 15.18 | 1,274,656 | +0.06(+0.38%) |
Dec 05, 2017 | 15.28 | 15.35 | 15.11 | 15.13 | 2,064,488 | -0.15(-0.96%) |
Dec 04, 2017 | 15.23 | 15.37 | 15.19 | 15.27 | 3,674,637 | +0.10(+0.67%) |
Dec 01, 2017 | 15.26 | 15.34 | 15.20 | 15.17 | 2,449,887 | -0.04(-0.28%) |
Nov 30, 2017 | 15.22 | 15.29 | 15.18 | 15.21 | 2,684,911 | +0.02(+0.12%) |
Nov 29, 2017 | 15.15 | 15.24 | 15.11 | 15.19 | 2,324,405 | +0.03(+0.22%) |
Nov 28, 2017 | 15.30 | 15.30 | 15.04 | 15.16 | 3,496,751 | -0.11(-0.71%) |
Nov 27, 2017 | 15.36 | 15.38 | 15.27 | 15.27 | 2,221,437 | -0.06(-0.37%) |
Nov 24, 2017 | 15.38 | 15.44 | 15.33 | 15.33 | 343,491 | -0.01(-0.08%) |
Nov 22, 2017 | 15.38 | 15.41 | 15.28 | 15.34 | 1,345,777 | -0.08(-0.54%) |
Nov 21, 2017 | 15.35 | 15.58 | 15.34 | 15.42 | 3,668,864 | +0.10(+0.68%) |
Nov 20, 2017 | 15.39 | 15.44 | 15.28 | 15.32 | 1,584,904 | -0.10(-0.62%) |
Nov 17, 2017 | 15.48 | 15.55 | 15.28 | 15.41 | 1,909,946 | -0.13(-0.85%) |
Nov 16, 2017 | 15.37 | 15.58 | 15.31 | 15.54 | 1,514,935 | +0.19(+1.27%) |
Nov 15, 2017 | 15.51 | 15.53 | 15.34 | 15.35 | 1,541,211 | -0.17(-1.08%) |
Nov 14, 2017 | 15.45 | 15.57 | 15.43 | 15.52 | 1,217,825 | +0.03(+0.21%) |
Nov 13, 2017 | 15.44 | 15.50 | 15.36 | 15.49 | 1,104,283 | +0.12(+0.78%) |
Nov 10, 2017 | 15.26 | 15.44 | 15.26 | 15.37 | 987,210 | +0.02(+0.12%) |
Nov 09, 2017 | 15.35 | 15.44 | 15.29 | 15.35 | 1,235,274 | -0.07(-0.48%) |
Nov 08, 2017 | 15.26 | 15.48 | 15.24 | 15.42 | 1,673,374 | +0.15(+1.01%) |
Nov 07, 2017 | 15.26 | 15.47 | 15.24 | 15.27 | 1,248,885 | +0.01(+0.04%) |
Nov 06, 2017 | 15.24 | 15.36 | 15.16 | 15.26 | 1,842,589 | +0.06(+0.41%) |
Nov 03, 2017 | 15.06 | 15.24 | 15.06 | 15.20 | 1,434,135 | +0.05(+0.35%) |
Nov 02, 2017 | 15.15 | 15.31 | 15.13 | 15.15 | 1,318,760 | -0.00(-0.02%) |
Nov 01, 2017 | 15.16 | 15.29 | 15.08 | 15.15 | 1,599,451 | -0.01(-0.08%) |
Oct 31, 2017 | 15.19 | 15.19 | 14.96 | 15.16 | 2,577,865 | +0.02(+0.14%) |
Oct 30, 2017 | 15.22 | 15.25 | 15.10 | 15.14 | 1,239,473 | -0.10(-0.62%) |
Oct 27, 2017 | 15.20 | 15.29 | 15.12 | 15.23 | 1,507,553 | +0.01(+0.10%) |
Oct 26, 2017 | 15.34 | 15.34 | 15.14 | 15.22 | 1,336,853 | -0.10(-0.66%) |
Oct 25, 2017 | 15.40 | 15.45 | 15.15 | 15.32 | 2,151,848 | +0.09(+0.60%) |
Oct 24, 2017 | 15.40 | 15.46 | 15.18 | 15.23 | 1,745,404 | -0.19(-1.23%) |
Oct 23, 2017 | 15.47 | 15.53 | 15.34 | 15.42 | 1,412,692 | -0.01(-0.08%) |
Oct 20, 2017 | 15.54 | 15.54 | 15.37 | 15.43 | 1,614,206 | -0.11(-0.69%) |
Oct 19, 2017 | 15.64 | 15.66 | 15.50 | 15.54 | 1,268,028 | -0.14(-0.87%) |
Oct 18, 2017 | 15.69 | 15.77 | 15.66 | 15.67 | 1,157,718 | -0.03(-0.19%) |
Oct 17, 2017 | 15.56 | 15.74 | 15.56 | 15.70 | 1,146,131 | +0.09(+0.55%) |
Oct 16, 2017 | 15.64 | 15.73 | 15.56 | 15.62 | 1,595,380 | +0.01(+0.08%) |
Oct 13, 2017 | 15.72 | 15.72 | 15.58 | 15.61 | 2,193,330 | -0.04(-0.28%) |
Oct 12, 2017 | 15.71 | 15.73 | 15.63 | 15.65 | 1,304,045 | -0.04(-0.23%) |
Oct 11, 2017 | 15.67 | 15.81 | 15.64 | 15.69 | 1,971,992 | +0.04(+0.23%) |
Oct 10, 2017 | 15.73 | 15.81 | 15.61 | 15.65 | 1,162,850 | -0.03(-0.19%) |
Oct 09, 2017 | 15.67 | 15.78 | 15.67 | 15.68 | 1,067,894 | +0.01(+0.10%) |
Oct 06, 2017 | 15.63 | 15.69 | 15.51 | 15.67 | 1,960,799 | -0.02(-0.13%) |
Oct 05, 2017 | 15.71 | 15.84 | 15.66 | 15.69 | 1,800,901 | +0.00(+0.00%) |
Oct 04, 2017 | 15.68 | 15.70 | 15.59 | 15.69 | 2,264,700 | +0.04(+0.28%) |
Oct 03, 2017 | 15.59 | 15.67 | 15.53 | 15.64 | 1,717,294 | +0.11(+0.71%) |