Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.53 | 15.53 | 15.53 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.58 | 15.64 | 15.43 | 15.63 | 732,167 | +0.06(+0.41%) |
Dec 27, 2017 | 15.63 | 15.71 | 15.54 | 15.56 | 782,456 | -0.06(-0.41%) |
Dec 26, 2017 | 15.75 | 15.92 | 15.62 | 15.63 | 630,094 | -0.19(-1.17%) |
Dec 22, 2017 | 15.75 | 15.85 | 15.70 | 15.81 | 661,601 | +0.10(+0.61%) |
Dec 21, 2017 | 15.75 | 15.84 | 15.70 | 15.71 | 652,414 | -0.03(-0.20%) |
Dec 20, 2017 | 15.83 | 15.83 | 15.63 | 15.75 | 886,911 | +0.02(+0.15%) |
Dec 19, 2017 | 15.89 | 15.95 | 15.72 | 15.72 | 1,124,152 | -0.19(-1.21%) |
Dec 18, 2017 | 15.88 | 16.18 | 15.86 | 15.91 | 1,924,089 | +0.14(+0.92%) |
Dec 15, 2017 | 15.91 | 16.01 | 15.51 | 15.77 | 4,881,939 | -0.14(-0.91%) |
Dec 14, 2017 | 15.83 | 16.00 | 15.70 | 15.91 | 1,905,284 | +0.09(+0.56%) |
Dec 13, 2017 | 15.89 | 15.94 | 15.80 | 15.83 | 1,507,871 | -0.03(-0.20%) |
Dec 12, 2017 | 16.24 | 16.24 | 15.86 | 15.86 | 1,237,547 | -0.37(-2.28%) |
Dec 11, 2017 | 16.22 | 16.26 | 15.95 | 16.23 | 2,626,791 | -0.06(-0.40%) |
Dec 08, 2017 | 16.28 | 16.32 | 16.08 | 16.29 | 1,286,607 | +0.05(+0.30%) |
Dec 07, 2017 | 16.27 | 16.39 | 16.22 | 16.24 | 1,071,051 | -0.11(-0.69%) |
Dec 06, 2017 | 16.08 | 16.38 | 16.06 | 16.36 | 1,314,301 | +0.29(+1.80%) |
Dec 05, 2017 | 16.22 | 16.23 | 16.02 | 16.07 | 1,857,358 | -0.10(-0.65%) |
Dec 04, 2017 | 16.16 | 16.24 | 16.10 | 16.17 | 1,587,141 | +0.03(+0.20%) |
Dec 01, 2017 | 16.06 | 16.16 | 15.94 | 16.14 | 1,588,185 | +0.07(+0.45%) |
Nov 30, 2017 | 16.05 | 16.20 | 15.92 | 16.07 | 1,847,603 | +0.10(+0.60%) |
Nov 29, 2017 | 15.59 | 16.28 | 15.49 | 15.97 | 2,225,319 | +0.34(+2.19%) |
Nov 28, 2017 | 15.51 | 15.66 | 15.38 | 15.63 | 1,665,655 | +0.15(+0.98%) |
Nov 27, 2017 | 15.45 | 15.54 | 15.44 | 15.48 | 759,699 | +0.02(+0.10%) |
Nov 24, 2017 | 15.50 | 15.53 | 15.43 | 15.46 | 368,518 | +0.00(+0.00%) |
Nov 22, 2017 | 15.40 | 15.51 | 15.34 | 15.46 | 774,585 | +0.05(+0.31%) |
Nov 21, 2017 | 15.71 | 15.72 | 15.39 | 15.41 | 1,592,059 | -0.30(-1.88%) |
Nov 20, 2017 | 15.74 | 15.86 | 15.67 | 15.71 | 1,571,140 | -0.06(-0.40%) |
Nov 17, 2017 | 15.96 | 16.04 | 15.71 | 15.77 | 2,578,351 | -0.30(-1.88%) |
Nov 16, 2017 | 15.68 | 16.17 | 15.68 | 16.07 | 4,290,689 | +0.49(+3.12%) |
Nov 15, 2017 | 15.56 | 15.82 | 15.37 | 15.59 | 3,959,473 | -0.02(-0.10%) |
Nov 14, 2017 | 15.07 | 15.68 | 15.05 | 15.60 | 2,554,153 | +0.53(+3.54%) |
Nov 13, 2017 | 14.93 | 15.30 | 14.86 | 15.07 | 2,510,879 | +0.16(+1.07%) |
Nov 10, 2017 | 14.70 | 14.93 | 14.67 | 14.91 | 1,739,333 | +0.27(+1.85%) |
Nov 09, 2017 | 14.51 | 15.02 | 14.12 | 14.64 | 4,152,893 | +0.27(+1.89%) |
Nov 08, 2017 | 14.36 | 14.43 | 14.16 | 14.37 | 2,512,760 | +0.10(+0.67%) |
Nov 07, 2017 | 14.26 | 14.47 | 14.18 | 14.27 | 2,054,907 | -0.07(-0.50%) |
Nov 06, 2017 | 14.55 | 14.58 | 14.21 | 14.34 | 1,593,992 | -0.28(-1.91%) |
Nov 03, 2017 | 14.95 | 14.95 | 14.61 | 14.62 | 1,549,401 | -0.31(-2.08%) |
Nov 02, 2017 | 15.06 | 15.15 | 14.93 | 14.93 | 1,276,155 | -0.22(-1.47%) |
Nov 01, 2017 | 15.23 | 15.26 | 15.11 | 15.16 | 722,349 | -0.02(-0.10%) |
Oct 31, 2017 | 15.00 | 15.19 | 15.00 | 15.17 | 886,758 | +0.29(+1.93%) |
Oct 30, 2017 | 15.09 | 15.13 | 14.88 | 14.89 | 926,673 | -0.24(-1.58%) |
Oct 27, 2017 | 14.90 | 15.13 | 14.85 | 15.13 | 805,291 | +0.17(+1.12%) |
Oct 26, 2017 | 14.92 | 15.02 | 14.88 | 14.96 | 631,740 | +0.08(+0.54%) |
Oct 25, 2017 | 14.81 | 14.91 | 14.59 | 14.88 | 653,262 | +0.09(+0.59%) |
Oct 24, 2017 | 14.85 | 14.88 | 14.68 | 14.79 | 608,894 | -0.01(-0.05%) |
Oct 23, 2017 | 14.89 | 14.94 | 14.75 | 14.80 | 617,300 | -0.11(-0.75%) |
Oct 20, 2017 | 14.93 | 14.96 | 14.83 | 14.91 | 764,580 | +0.02(+0.11%) |
Oct 19, 2017 | 14.93 | 14.94 | 14.83 | 14.89 | 535,629 | -0.06(-0.37%) |
Oct 18, 2017 | 15.02 | 15.09 | 14.83 | 14.95 | 1,033,544 | -0.06(-0.37%) |
Oct 17, 2017 | 15.09 | 15.22 | 14.94 | 15.01 | 1,967,180 | -0.10(-0.69%) |
Oct 16, 2017 | 15.11 | 15.12 | 14.97 | 15.11 | 801,962 | +0.00(+0.00%) |
Oct 13, 2017 | 14.98 | 15.13 | 14.88 | 15.11 | 1,105,353 | +0.18(+1.18%) |
Oct 12, 2017 | 14.92 | 15.00 | 14.83 | 14.93 | 1,405,635 | -0.02(-0.11%) |
Oct 11, 2017 | 14.99 | 15.02 | 14.90 | 14.95 | 1,421,333 | -0.04(-0.27%) |
Oct 10, 2017 | 14.95 | 15.01 | 14.81 | 14.99 | 1,156,107 | +0.08(+0.54%) |
Oct 09, 2017 | 14.95 | 14.98 | 14.79 | 14.91 | 958,412 | -0.04(-0.27%) |
Oct 06, 2017 | 14.92 | 14.97 | 14.86 | 14.95 | 947,826 | +0.04(+0.27%) |
Oct 05, 2017 | 15.03 | 15.07 | 14.91 | 14.91 | 982,030 | -0.10(-0.69%) |
Oct 04, 2017 | 14.87 | 15.08 | 14.78 | 15.01 | 1,331,751 | +0.13(+0.86%) |
Oct 03, 2017 | 14.93 | 14.94 | 14.78 | 14.89 | 1,502,526 | -0.03(-0.21%) |