Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.67 | 15.67 | 15.67 | 0 | -0.04(-0.25%) | |
Dec 28, 2017 | 15.70 | 15.76 | 15.59 | 15.71 | 271,966 | +0.07(+0.45%) |
Dec 27, 2017 | 15.62 | 15.82 | 15.52 | 15.64 | 614,900 | -0.05(-0.32%) |
Dec 26, 2017 | 15.70 | 15.84 | 15.51 | 15.69 | 729,269 | -0.28(-1.75%) |
Dec 22, 2017 | 16.36 | 16.36 | 15.96 | 15.97 | 1,054,774 | -0.43(-2.62%) |
Dec 21, 2017 | 16.63 | 16.68 | 16.38 | 16.40 | 696,408 | -0.12(-0.73%) |
Dec 20, 2017 | 16.63 | 16.69 | 16.42 | 16.52 | 899,778 | +0.08(+0.49%) |
Dec 19, 2017 | 16.54 | 16.54 | 16.36 | 16.44 | 664,983 | -0.08(-0.48%) |
Dec 18, 2017 | 16.48 | 16.70 | 16.42 | 16.52 | 906,659 | +0.18(+1.10%) |
Dec 15, 2017 | 15.82 | 16.37 | 15.67 | 16.34 | 1,461,456 | +0.56(+3.55%) |
Dec 14, 2017 | 15.80 | 16.09 | 15.76 | 15.78 | 1,201,998 | +0.09(+0.57%) |
Dec 13, 2017 | 15.44 | 15.89 | 15.38 | 15.69 | 861,367 | +0.29(+1.88%) |
Dec 12, 2017 | 15.33 | 15.53 | 15.30 | 15.40 | 1,754,476 | +0.08(+0.52%) |
Dec 11, 2017 | 15.61 | 15.84 | 15.29 | 15.32 | 1,178,824 | -0.29(-1.86%) |
Dec 08, 2017 | 15.68 | 15.89 | 15.55 | 15.61 | 748,053 | -0.07(-0.45%) |
Dec 07, 2017 | 15.63 | 15.96 | 15.63 | 15.68 | 776,864 | +0.02(+0.13%) |
Dec 06, 2017 | 15.65 | 15.88 | 15.61 | 15.66 | 976,918 | -0.06(-0.38%) |
Dec 05, 2017 | 15.88 | 16.22 | 15.71 | 15.72 | 1,251,921 | -0.13(-0.82%) |
Dec 04, 2017 | 16.22 | 16.70 | 15.81 | 15.85 | 1,671,252 | -0.04(-0.25%) |
Dec 01, 2017 | 16.35 | 16.44 | 15.69 | 15.89 | 2,125,659 | -0.44(-2.69%) |
Nov 30, 2017 | 16.59 | 16.73 | 16.09 | 16.33 | 1,448,975 | -0.33(-1.98%) |
Nov 29, 2017 | 17.42 | 17.55 | 16.62 | 16.66 | 960,209 | -0.77(-4.42%) |
Nov 28, 2017 | 17.36 | 17.49 | 17.25 | 17.43 | 1,582,701 | +0.11(+0.64%) |
Nov 27, 2017 | 17.56 | 17.65 | 17.26 | 17.32 | 1,360,346 | -0.23(-1.31%) |
Nov 24, 2017 | 17.27 | 17.63 | 17.20 | 17.55 | 333,870 | +0.36(+2.09%) |
Nov 22, 2017 | 17.43 | 17.56 | 17.05 | 17.19 | 540,064 | -0.20(-1.15%) |
Nov 21, 2017 | 16.95 | 17.49 | 16.94 | 17.39 | 1,720,070 | +0.53(+3.14%) |
Nov 20, 2017 | 16.73 | 16.88 | 16.63 | 16.86 | 640,057 | +0.15(+0.90%) |
Nov 17, 2017 | 16.56 | 16.85 | 16.45 | 16.71 | 652,390 | +0.15(+0.91%) |
Nov 16, 2017 | 16.21 | 16.68 | 16.07 | 16.56 | 1,192,480 | +0.39(+2.41%) |
Nov 15, 2017 | 16.10 | 16.18 | 15.87 | 16.17 | 830,239 | -0.08(-0.49%) |
Nov 14, 2017 | 16.35 | 16.38 | 16.23 | 16.25 | 1,183,654 | -0.20(-1.22%) |
Nov 13, 2017 | 16.56 | 16.64 | 16.34 | 16.45 | 721,990 | -0.17(-1.02%) |
Nov 10, 2017 | 16.74 | 16.98 | 16.61 | 16.62 | 745,390 | -0.13(-0.78%) |
Nov 09, 2017 | 16.78 | 16.90 | 16.59 | 16.75 | 1,017,495 | -0.12(-0.71%) |
Nov 08, 2017 | 16.71 | 16.92 | 16.52 | 16.87 | 646,965 | +0.05(+0.30%) |
Nov 07, 2017 | 16.85 | 16.89 | 16.66 | 16.82 | 984,008 | +0.03(+0.18%) |
Nov 06, 2017 | 16.59 | 16.83 | 16.49 | 16.79 | 864,696 | +0.17(+1.02%) |
Nov 03, 2017 | 17.07 | 17.17 | 16.61 | 16.62 | 1,219,606 | -0.46(-2.69%) |
Nov 02, 2017 | 16.62 | 17.50 | 16.40 | 17.08 | 2,822,852 | +1.28(+8.10%) |
Nov 01, 2017 | 15.97 | 15.97 | 15.64 | 15.80 | 1,149,913 | +0.02(+0.13%) |
Oct 31, 2017 | 15.64 | 15.89 | 15.60 | 15.78 | 1,000,716 | +0.09(+0.57%) |
Oct 30, 2017 | 15.63 | 15.75 | 15.52 | 15.69 | 519,664 | +0.00(+0.00%) |
Oct 27, 2017 | 15.62 | 15.81 | 15.43 | 15.69 | 679,464 | +0.14(+0.90%) |
Oct 26, 2017 | 15.71 | 15.73 | 15.51 | 15.55 | 451,307 | -0.10(-0.64%) |
Oct 25, 2017 | 15.74 | 15.85 | 15.49 | 15.65 | 615,464 | -0.15(-0.95%) |
Oct 24, 2017 | 15.46 | 15.84 | 15.46 | 15.80 | 2,673,043 | +0.39(+2.53%) |
Oct 23, 2017 | 15.56 | 15.56 | 15.23 | 15.41 | 1,273,643 | -0.04(-0.26%) |
Oct 20, 2017 | 15.50 | 15.57 | 15.37 | 15.45 | 956,808 | +0.14(+0.91%) |
Oct 19, 2017 | 15.74 | 15.77 | 15.14 | 15.31 | 1,502,147 | -0.59(-3.71%) |
Oct 18, 2017 | 15.81 | 15.91 | 15.62 | 15.90 | 616,311 | +0.11(+0.70%) |
Oct 17, 2017 | 15.63 | 15.87 | 15.60 | 15.79 | 572,863 | +0.09(+0.57%) |
Oct 16, 2017 | 15.58 | 15.79 | 15.54 | 15.70 | 461,904 | +0.13(+0.83%) |
Oct 13, 2017 | 15.70 | 15.79 | 15.55 | 15.57 | 692,769 | -0.06(-0.38%) |
Oct 12, 2017 | 15.39 | 15.66 | 15.38 | 15.63 | 937,284 | +0.14(+0.90%) |
Oct 11, 2017 | 15.31 | 15.56 | 15.27 | 15.49 | 1,150,042 | +0.26(+1.71%) |
Oct 10, 2017 | 15.45 | 15.45 | 15.15 | 15.23 | 847,231 | -0.24(-1.55%) |
Oct 09, 2017 | 15.63 | 15.72 | 15.39 | 15.47 | 575,607 | -0.16(-1.02%) |
Oct 06, 2017 | 15.70 | 15.74 | 15.38 | 15.63 | 832,542 | -0.07(-0.45%) |
Oct 05, 2017 | 15.61 | 15.75 | 15.59 | 15.70 | 714,536 | +0.06(+0.38%) |
Oct 04, 2017 | 15.49 | 15.68 | 15.40 | 15.64 | 482,402 | +0.16(+1.03%) |
Oct 03, 2017 | 15.44 | 15.52 | 15.21 | 15.48 | 813,360 | +0.07(+0.45%) |