Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.59 | 14.59 | 14.59 | 0 | -0.06(-0.43%) | |
Dec 28, 2017 | 14.37 | 14.74 | 14.37 | 14.65 | 7,154 | +0.06(+0.38%) |
Dec 27, 2017 | 14.68 | 14.68 | 14.51 | 14.59 | 14,406 | -0.06(-0.38%) |
Dec 26, 2017 | 14.48 | 14.69 | 14.48 | 14.65 | 11,255 | +0.00(+0.00%) |
Dec 22, 2017 | 14.72 | 14.80 | 14.40 | 14.65 | 18,592 | -0.04(-0.27%) |
Dec 21, 2017 | 14.38 | 14.82 | 14.38 | 14.69 | 8,494 | +0.06(+0.38%) |
Dec 20, 2017 | 15.12 | 15.12 | 14.60 | 14.63 | 16,855 | -0.42(-2.79%) |
Dec 19, 2017 | 15.01 | 15.06 | 14.72 | 15.05 | 15,245 | +0.02(+0.11%) |
Dec 18, 2017 | 15.15 | 15.15 | 14.88 | 15.04 | 9,895 | -0.13(-0.84%) |
Dec 15, 2017 | 14.74 | 15.16 | 14.74 | 15.16 | 79,942 | +0.44(+2.96%) |
Dec 14, 2017 | 14.86 | 14.88 | 14.68 | 14.73 | 10,720 | -0.22(-1.48%) |
Dec 13, 2017 | 14.78 | 15.01 | 14.78 | 14.95 | 7,314 | +0.06(+0.37%) |
Dec 12, 2017 | 14.82 | 15.04 | 14.82 | 14.89 | 6,283 | +0.06(+0.37%) |
Dec 11, 2017 | 14.85 | 14.90 | 14.80 | 14.84 | 14,155 | -0.10(-0.69%) |
Dec 08, 2017 | 15.20 | 15.20 | 14.91 | 14.94 | 15,229 | -0.24(-1.57%) |
Dec 07, 2017 | 15.17 | 15.28 | 15.11 | 15.18 | 9,928 | -0.03(-0.21%) |
Dec 06, 2017 | 15.15 | 15.33 | 15.12 | 15.21 | 11,571 | -0.02(-0.10%) |
Dec 05, 2017 | 15.35 | 15.43 | 15.16 | 15.23 | 106,688 | -0.15(-0.98%) |
Dec 04, 2017 | 15.31 | 15.45 | 15.21 | 15.38 | 10,362 | +0.16(+1.04%) |
Dec 01, 2017 | 15.11 | 15.23 | 14.97 | 15.22 | 9,982 | -0.05(-0.31%) |
Nov 30, 2017 | 15.27 | 15.34 | 15.27 | 15.27 | 13,294 | -0.06(-0.36%) |
Nov 29, 2017 | 15.26 | 15.34 | 15.17 | 15.32 | 27,259 | +0.08(+0.52%) |
Nov 28, 2017 | 15.15 | 15.34 | 15.15 | 15.24 | 36,394 | +0.13(+0.89%) |
Nov 27, 2017 | 15.17 | 15.26 | 15.04 | 15.11 | 9,483 | -0.06(-0.37%) |
Nov 24, 2017 | 15.24 | 15.24 | 15.04 | 15.16 | 2,817 | -0.01(-0.05%) |
Nov 22, 2017 | 15.24 | 15.33 | 15.15 | 15.17 | 9,744 | -0.16(-1.03%) |
Nov 21, 2017 | 15.50 | 15.50 | 15.24 | 15.33 | 44,211 | -0.06(-0.36%) |
Nov 20, 2017 | 15.20 | 15.39 | 15.20 | 15.39 | 8,499 | +0.21(+1.41%) |
Nov 17, 2017 | 15.16 | 15.25 | 15.08 | 15.17 | 9,286 | +0.01(+0.05%) |
Nov 16, 2017 | 15.14 | 15.23 | 15.14 | 15.16 | 8,772 | +0.06(+0.42%) |
Nov 15, 2017 | 15.03 | 15.18 | 15.01 | 15.10 | 39,824 | +0.04(+0.26%) |
Nov 14, 2017 | 15.02 | 15.06 | 15.01 | 15.06 | 8,506 | +0.00(+0.00%) |
Nov 13, 2017 | 14.79 | 15.16 | 14.79 | 15.06 | 7,930 | +0.22(+1.50%) |
Nov 10, 2017 | 14.96 | 14.98 | 14.84 | 14.84 | 7,796 | -0.09(-0.58%) |
Nov 09, 2017 | 14.80 | 14.98 | 14.80 | 14.93 | 16,020 | +0.02(+0.11%) |
Nov 08, 2017 | 14.88 | 14.96 | 14.85 | 14.91 | 21,361 | -0.02(-0.11%) |
Nov 07, 2017 | 15.07 | 15.07 | 14.93 | 14.93 | 26,746 | -0.20(-1.35%) |
Nov 06, 2017 | 15.11 | 15.15 | 15.04 | 15.13 | 9,715 | -0.09(-0.62%) |
Nov 03, 2017 | 15.26 | 15.30 | 15.20 | 15.22 | 9,800 | -0.15(-0.97%) |
Nov 02, 2017 | 15.26 | 15.38 | 15.26 | 15.37 | 5,450 | +0.22(+1.45%) |
Nov 01, 2017 | 15.32 | 15.32 | 15.15 | 15.15 | 4,011 | -0.06(-0.36%) |
Oct 31, 2017 | 15.04 | 15.45 | 15.00 | 15.21 | 23,271 | +0.20(+1.36%) |
Oct 30, 2017 | 15.11 | 15.39 | 14.94 | 15.00 | 24,597 | -0.50(-3.20%) |
Oct 27, 2017 | 15.62 | 15.62 | 15.07 | 15.50 | 17,354 | +0.00(+0.00%) |
Oct 26, 2017 | 15.50 | 15.50 | 15.18 | 15.50 | 13,871 | +0.07(+0.46%) |
Oct 25, 2017 | 15.26 | 15.50 | 15.09 | 15.43 | 12,506 | +0.27(+1.76%) |
Oct 24, 2017 | 15.18 | 15.35 | 15.15 | 15.16 | 3,647 | +0.10(+0.68%) |
Oct 23, 2017 | 15.30 | 15.30 | 15.04 | 15.06 | 2,538 | -0.17(-1.14%) |
Oct 20, 2017 | 15.34 | 15.48 | 15.07 | 15.23 | 4,288 | -0.06(-0.41%) |
Oct 19, 2017 | 15.32 | 15.36 | 15.20 | 15.30 | 5,573 | -0.05(-0.31%) |
Oct 18, 2017 | 15.49 | 15.54 | 15.33 | 15.34 | 6,768 | -0.13(-0.86%) |
Oct 17, 2017 | 15.53 | 15.54 | 15.48 | 15.48 | 6,451 | -0.06(-0.40%) |
Oct 16, 2017 | 15.53 | 15.54 | 15.46 | 15.54 | 13,462 | +0.00(+0.00%) |
Oct 13, 2017 | 15.45 | 15.58 | 15.45 | 15.54 | 9,831 | +0.01(+0.05%) |
Oct 12, 2017 | 15.72 | 15.72 | 15.40 | 15.53 | 8,457 | -0.01(-0.05%) |
Oct 11, 2017 | 15.47 | 15.58 | 15.47 | 15.54 | 10,324 | +0.00(+0.00%) |
Oct 10, 2017 | 15.54 | 15.54 | 15.52 | 15.54 | 13,217 | +0.01(+0.05%) |
Oct 09, 2017 | 15.43 | 15.54 | 15.34 | 15.53 | 11,586 | +0.02(+0.10%) |
Oct 06, 2017 | 15.49 | 15.63 | 15.49 | 15.52 | 6,967 | -0.06(-0.35%) |
Oct 05, 2017 | 15.48 | 15.58 | 15.48 | 15.57 | 7,942 | +0.05(+0.30%) |
Oct 04, 2017 | 15.58 | 15.58 | 15.50 | 15.52 | 29,237 | -0.01(-0.05%) |
Oct 03, 2017 | 15.60 | 15.60 | 15.40 | 15.53 | 25,349 | -0.16(-1.00%) |