Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.71 | 15.71 | 15.71 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 15.57 | 15.95 | 14.83 | 15.91 | 203,969 | +0.38(+2.45%) |
Dec 27, 2017 | 15.32 | 15.66 | 15.17 | 15.53 | 139,550 | +0.24(+1.57%) |
Dec 26, 2017 | 15.38 | 15.50 | 15.18 | 15.29 | 166,442 | -0.11(-0.71%) |
Dec 22, 2017 | 15.80 | 15.80 | 15.17 | 15.40 | 122,010 | -0.41(-2.59%) |
Dec 21, 2017 | 15.78 | 15.93 | 15.59 | 15.81 | 152,017 | +0.09(+0.57%) |
Dec 20, 2017 | 15.51 | 16.09 | 15.33 | 15.72 | 151,361 | +0.28(+1.81%) |
Dec 19, 2017 | 15.74 | 15.85 | 15.26 | 15.44 | 147,622 | -0.22(-1.40%) |
Dec 18, 2017 | 15.84 | 15.91 | 15.29 | 15.66 | 148,611 | -0.01(-0.06%) |
Dec 15, 2017 | 15.58 | 15.71 | 15.48 | 15.67 | 184,229 | +0.15(+0.97%) |
Dec 14, 2017 | 15.60 | 15.99 | 15.51 | 15.52 | 163,606 | -0.02(-0.13%) |
Dec 13, 2017 | 15.27 | 15.98 | 15.27 | 15.54 | 258,448 | +0.32(+2.10%) |
Dec 12, 2017 | 14.62 | 15.30 | 14.55 | 15.22 | 259,458 | +0.63(+4.32%) |
Dec 11, 2017 | 14.18 | 14.88 | 14.18 | 14.59 | 207,268 | +0.39(+2.75%) |
Dec 08, 2017 | 14.20 | 14.34 | 13.89 | 14.20 | 283,837 | +0.14(+1.03%) |
Dec 07, 2017 | 14.60 | 14.62 | 13.81 | 14.05 | 424,113 | -0.53(-3.60%) |
Dec 06, 2017 | 15.77 | 15.85 | 13.76 | 14.58 | 643,515 | -1.18(-7.49%) |
Dec 05, 2017 | 16.21 | 16.34 | 15.69 | 15.76 | 256,694 | -0.46(-2.84%) |
Dec 04, 2017 | 18.07 | 18.07 | 16.16 | 16.22 | 376,342 | -1.56(-8.77%) |
Dec 01, 2017 | 17.79 | 18.49 | 17.61 | 17.78 | 406,339 | -0.03(-0.17%) |
Nov 30, 2017 | 17.70 | 17.87 | 17.51 | 17.81 | 196,119 | +0.12(+0.68%) |
Nov 29, 2017 | 17.65 | 18.06 | 17.48 | 17.69 | 260,432 | +0.00(+0.00%) |
Nov 28, 2017 | 16.70 | 17.70 | 16.59 | 17.69 | 214,586 | +0.99(+5.93%) |
Nov 27, 2017 | 16.74 | 16.26 | 16.70 | 235,149 | -0.07(-0.42%) | |
Nov 24, 2017 | 16.40 | 16.89 | 15.84 | 16.77 | 218,935 | +0.26(+1.57%) |
Nov 22, 2017 | 17.66 | 17.82 | 16.01 | 16.51 | 665,101 | -0.96(-5.50%) |