Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 16.50 | 16.50 | 16.05 | 16.15 | 199,776 | -0.25(-1.52%) |
Dec 27, 2017 | 16.00 | 16.40 | 16.00 | 16.40 | 235,633 | +0.30(+1.86%) |
Dec 26, 2017 | 16.45 | 16.55 | 16.00 | 16.10 | 107,013 | -0.40(-2.42%) |
Dec 22, 2017 | 16.05 | 16.60 | 15.60 | 16.50 | 305,336 | +0.40(+2.48%) |
Dec 21, 2017 | 16.45 | 16.45 | 15.93 | 16.10 | 294,245 | -0.15(-0.92%) |
Dec 20, 2017 | 15.55 | 16.45 | 15.10 | 16.25 | 535,895 | +0.80(+5.18%) |
Dec 19, 2017 | 15.45 | 15.75 | 15.35 | 15.45 | 212,852 | +0.00(+0.00%) |
Dec 18, 2017 | 15.95 | 16.30 | 15.40 | 15.45 | 366,507 | -0.30(-1.90%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.60 | 15.75 | 140,299 | -0.30(-1.87%) |
Dec 14, 2017 | 15.75 | 16.25 | 15.65 | 16.05 | 188,210 | +0.30(+1.90%) |
Dec 13, 2017 | 15.75 | 15.85 | 15.35 | 15.75 | 231,104 | +0.05(+0.32%) |
Dec 12, 2017 | 15.80 | 15.90 | 15.55 | 15.70 | 231,146 | -0.05(-0.32%) |
Dec 11, 2017 | 16.05 | 16.05 | 15.45 | 15.75 | 226,256 | -0.20(-1.25%) |
Dec 08, 2017 | 16.15 | 16.15 | 15.65 | 15.95 | 209,337 | -0.05(-0.31%) |
Dec 07, 2017 | 16.10 | 16.20 | 15.95 | 16.00 | 137,564 | -0.15(-0.93%) |
Dec 06, 2017 | 16.35 | 16.40 | 15.90 | 16.15 | 208,321 | -0.25(-1.52%) |
Dec 05, 2017 | 16.75 | 16.75 | 15.95 | 16.40 | 181,280 | -0.35(-2.09%) |
Dec 04, 2017 | 17.35 | 17.70 | 16.65 | 16.75 | 203,255 | -0.55(-3.18%) |
Dec 01, 2017 | 17.75 | 17.80 | 16.88 | 17.30 | 272,667 | -0.50(-2.81%) |
Nov 30, 2017 | 16.80 | 17.95 | 16.60 | 17.80 | 431,757 | +1.25(+7.55%) |
Nov 29, 2017 | 16.20 | 16.68 | 16.05 | 16.55 | 240,891 | +0.50(+3.12%) |
Nov 28, 2017 | 15.60 | 16.10 | 15.30 | 16.05 | 355,962 | +0.55(+3.55%) |
Nov 27, 2017 | 15.75 | 15.90 | 15.05 | 15.50 | 349,213 | -0.30(-1.90%) |
Nov 24, 2017 | 16.00 | 16.10 | 15.75 | 15.80 | 52,258 | -0.20(-1.25%) |
Nov 22, 2017 | 15.85 | 16.00 | 15.55 | 16.00 | 340,356 | +0.15(+0.95%) |
Nov 21, 2017 | 16.40 | 16.40 | 15.80 | 15.85 | 168,076 | -0.55(-3.35%) |
Nov 20, 2017 | 16.85 | 16.90 | 16.35 | 16.40 | 186,404 | -0.40(-2.38%) |
Nov 17, 2017 | 16.75 | 16.90 | 16.60 | 16.80 | 148,121 | -0.05(-0.30%) |
Nov 16, 2017 | 15.65 | 16.90 | 15.65 | 16.85 | 333,820 | +1.30(+8.36%) |
Nov 15, 2017 | 15.45 | 15.65 | 15.15 | 15.55 | 386,951 | -0.05(-0.32%) |
Nov 14, 2017 | 15.00 | 16.45 | 14.90 | 15.60 | 460,574 | +0.60(+4.00%) |
Nov 13, 2017 | 15.70 | 15.75 | 14.90 | 15.00 | 244,095 | -0.70(-4.46%) |
Nov 10, 2017 | 15.65 | 15.95 | 15.50 | 15.70 | 125,396 | -0.10(-0.63%) |
Nov 09, 2017 | 16.15 | 16.38 | 15.60 | 15.80 | 215,674 | -0.45(-2.77%) |
Nov 08, 2017 | 15.65 | 16.40 | 14.85 | 16.25 | 461,966 | +1.10(+7.26%) |
Nov 07, 2017 | 15.45 | 15.45 | 15.05 | 15.15 | 230,663 | -0.25(-1.62%) |
Nov 06, 2017 | 15.65 | 15.75 | 15.35 | 15.40 | 217,140 | -0.25(-1.60%) |
Nov 03, 2017 | 15.60 | 15.90 | 15.45 | 15.65 | 174,178 | +0.10(+0.64%) |
Nov 02, 2017 | 15.50 | 15.70 | 15.40 | 15.55 | 176,043 | +0.00(+0.00%) |
Nov 01, 2017 | 15.60 | 15.70 | 15.40 | 15.55 | 193,932 | +0.00(+0.00%) |
Oct 31, 2017 | 15.20 | 15.70 | 15.20 | 15.55 | 181,176 | +0.30(+1.97%) |
Oct 30, 2017 | 15.00 | 15.30 | 14.95 | 15.25 | 203,603 | +0.15(+0.99%) |
Oct 27, 2017 | 15.25 | 15.30 | 14.85 | 15.10 | 236,444 | -0.25(-1.63%) |
Oct 26, 2017 | 15.25 | 15.50 | 15.10 | 15.35 | 97,197 | +0.10(+0.66%) |
Oct 25, 2017 | 15.20 | 15.25 | 14.70 | 15.25 | 133,380 | +0.05(+0.33%) |
Oct 24, 2017 | 15.35 | 15.65 | 15.12 | 15.20 | 114,997 | -0.03(-0.16%) |
Oct 23, 2017 | 15.40 | 15.70 | 15.05 | 15.22 | 106,846 | -0.12(-0.81%) |
Oct 20, 2017 | 15.50 | 15.90 | 15.25 | 15.35 | 131,554 | -0.10(-0.65%) |
Oct 19, 2017 | 15.20 | 15.60 | 14.80 | 15.45 | 182,748 | +0.10(+0.65%) |
Oct 18, 2017 | 15.05 | 15.50 | 14.90 | 15.35 | 138,047 | +0.25(+1.66%) |
Oct 17, 2017 | 15.05 | 15.30 | 15.05 | 15.10 | 139,496 | -0.05(-0.33%) |
Oct 16, 2017 | 15.05 | 15.45 | 15.00 | 15.15 | 119,107 | +0.05(+0.33%) |
Oct 13, 2017 | 15.00 | 15.35 | 14.55 | 15.10 | 279,959 | -0.15(-0.98%) |
Oct 12, 2017 | 15.00 | 15.30 | 14.70 | 15.25 | 188,614 | +0.15(+0.99%) |
Oct 11, 2017 | 15.47 | 14.75 | 15.10 | 275,837 | +0.10(+0.67%) | |
Oct 10, 2017 | 15.00 | 15.12 | 14.95 | 15.00 | 157,408 | +0.00(+0.00%) |
Oct 09, 2017 | 15.00 | 15.10 | 14.75 | 15.00 | 155,332 | +0.10(+0.67%) |
Oct 06, 2017 | 15.45 | 15.50 | 14.82 | 14.90 | 235,030 | -0.55(-3.56%) |
Oct 05, 2017 | 15.70 | 15.80 | 15.30 | 15.45 | 223,132 | -0.35(-2.22%) |
Oct 04, 2017 | 15.40 | 15.88 | 15.25 | 15.80 | 205,543 | +0.40(+2.60%) |
Oct 03, 2017 | 15.90 | 15.90 | 15.35 | 15.40 | 323,959 | -0.30(-1.91%) |