Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.95 | 15.95 | 15.95 | 0 | -0.21(-1.28%) | |
Dec 28, 2017 | 16.02 | 16.23 | 15.89 | 16.15 | 233,687 | +0.13(+0.80%) |
Dec 27, 2017 | 16.20 | 16.35 | 15.97 | 16.02 | 264,733 | -0.17(-1.03%) |
Dec 26, 2017 | 16.33 | 16.42 | 16.10 | 16.19 | 197,164 | -0.15(-0.90%) |
Dec 22, 2017 | 16.45 | 16.48 | 16.24 | 16.34 | 221,585 | -0.13(-0.78%) |
Dec 21, 2017 | 16.58 | 16.75 | 16.34 | 16.47 | 390,363 | -0.06(-0.36%) |
Dec 20, 2017 | 16.64 | 16.78 | 16.50 | 16.53 | 512,175 | +0.02(+0.12%) |
Dec 19, 2017 | 16.14 | 16.54 | 16.02 | 16.51 | 490,187 | +0.39(+2.44%) |
Dec 18, 2017 | 15.96 | 16.11 | 15.73 | 16.11 | 694,192 | +0.24(+1.49%) |
Dec 15, 2017 | 15.95 | 16.03 | 15.66 | 15.88 | 764,058 | +0.05(+0.31%) |
Dec 14, 2017 | 16.18 | 16.28 | 15.77 | 15.83 | 520,471 | -0.32(-2.01%) |
Dec 13, 2017 | 16.33 | 16.66 | 15.79 | 16.15 | 1,321,295 | -0.18(-1.08%) |
Dec 12, 2017 | 17.04 | 17.33 | 16.29 | 16.33 | 704,535 | -0.72(-4.21%) |
Dec 11, 2017 | 16.97 | 17.23 | 16.77 | 17.05 | 1,313,166 | +0.58(+3.53%) |
Dec 08, 2017 | 16.11 | 16.49 | 15.94 | 16.47 | 1,091,424 | +0.47(+2.95%) |
Dec 07, 2017 | 15.55 | 16.04 | 15.41 | 15.99 | 796,937 | +0.63(+4.10%) |
Dec 06, 2017 | 15.31 | 15.64 | 15.02 | 15.36 | 366,651 | -0.01(-0.06%) |
Dec 05, 2017 | 15.55 | 15.55 | 15.28 | 15.37 | 388,156 | -0.17(-1.08%) |
Dec 04, 2017 | 16.11 | 16.19 | 15.52 | 15.54 | 481,495 | -0.28(-1.74%) |
Dec 01, 2017 | 16.19 | 16.24 | 15.71 | 15.82 | 518,566 | -0.25(-1.53%) |
Nov 30, 2017 | 15.86 | 16.16 | 15.67 | 16.06 | 456,106 | +0.36(+2.32%) |
Nov 29, 2017 | 15.73 | 15.94 | 15.48 | 15.70 | 473,129 | +0.05(+0.31%) |
Nov 28, 2017 | 16.10 | 16.20 | 14.96 | 15.65 | 1,254,175 | -0.07(-0.44%) |
Nov 27, 2017 | 15.96 | 16.04 | 15.51 | 15.72 | 745,461 | -0.30(-1.84%) |
Nov 24, 2017 | 15.89 | 16.11 | 15.87 | 16.01 | 233,195 | +0.28(+1.75%) |
Nov 22, 2017 | 15.51 | 16.22 | 15.51 | 15.74 | 849,140 | +0.53(+3.50%) |
Nov 21, 2017 | 15.23 | 15.24 | 15.08 | 15.21 | 405,172 | +0.05(+0.33%) |
Nov 20, 2017 | 14.87 | 15.22 | 14.78 | 15.16 | 333,734 | +0.31(+2.05%) |
Nov 17, 2017 | 14.60 | 14.86 | 14.55 | 14.85 | 699,132 | +0.25(+1.68%) |
Nov 16, 2017 | 14.41 | 14.79 | 14.34 | 14.61 | 383,480 | +0.27(+1.85%) |
Nov 15, 2017 | 14.30 | 14.54 | 13.94 | 14.34 | 451,425 | -0.08(-0.55%) |
Nov 14, 2017 | 14.58 | 14.87 | 13.54 | 14.42 | 374,100 | -0.30(-2.01%) |
Nov 13, 2017 | 14.96 | 15.13 | 14.66 | 14.71 | 465,626 | -0.25(-1.64%) |
Nov 10, 2017 | 15.10 | 15.27 | 14.92 | 14.96 | 269,163 | -0.13(-0.85%) |
Nov 09, 2017 | 14.98 | 15.22 | 14.82 | 15.09 | 476,335 | -0.02(-0.13%) |
Nov 08, 2017 | 15.02 | 15.18 | 14.75 | 15.11 | 437,015 | +0.06(+0.39%) |
Nov 07, 2017 | 14.97 | 15.08 | 14.63 | 15.05 | 508,123 | +0.02(+0.13%) |
Nov 06, 2017 | 14.83 | 15.16 | 14.66 | 15.03 | 1,083,921 | +0.28(+1.87%) |
Nov 03, 2017 | 14.48 | 14.93 | 14.33 | 14.75 | 1,205,516 | -0.85(-5.43%) |
Nov 02, 2017 | 15.67 | 15.77 | 15.43 | 15.60 | 516,517 | -0.09(-0.56%) |
Nov 01, 2017 | 15.95 | 16.10 | 15.59 | 15.69 | 458,540 | -0.05(-0.31%) |
Oct 31, 2017 | 15.85 | 15.88 | 15.58 | 15.74 | 383,864 | -0.03(-0.19%) |
Oct 30, 2017 | 15.86 | 16.03 | 15.71 | 15.77 | 513,905 | -0.35(-2.20%) |
Oct 27, 2017 | 15.64 | 16.22 | 15.36 | 16.12 | 1,376,780 | +0.54(+3.47%) |
Oct 26, 2017 | 15.01 | 15.61 | 14.89 | 15.58 | 952,989 | +0.80(+5.39%) |
Oct 25, 2017 | 14.93 | 15.01 | 14.75 | 14.78 | 334,997 | -0.17(-1.12%) |
Oct 24, 2017 | 14.81 | 15.07 | 14.79 | 14.95 | 453,350 | +0.12(+0.80%) |
Oct 23, 2017 | 15.05 | 15.08 | 14.83 | 14.83 | 357,481 | -0.13(-0.86%) |
Oct 20, 2017 | 14.97 | 15.04 | 14.81 | 14.96 | 422,763 | +0.08(+0.53%) |
Oct 19, 2017 | 14.77 | 14.98 | 14.63 | 14.88 | 500,606 | -0.09(-0.59%) |
Oct 18, 2017 | 14.38 | 15.01 | 14.38 | 14.97 | 1,575,576 | +0.62(+4.32%) |
Oct 17, 2017 | 14.25 | 14.39 | 14.12 | 14.35 | 595,415 | +0.02(+0.14%) |
Oct 16, 2017 | 14.08 | 14.39 | 14.08 | 14.33 | 954,215 | +0.38(+2.75%) |
Oct 13, 2017 | 14.22 | 14.32 | 13.85 | 13.95 | 613,763 | -0.16(-1.12%) |
Oct 12, 2017 | 14.01 | 14.19 | 13.86 | 14.10 | 388,384 | +0.10(+0.70%) |
Oct 11, 2017 | 14.02 | 14.23 | 13.98 | 14.01 | 759,740 | +0.04(+0.28%) |
Oct 10, 2017 | 14.30 | 14.48 | 13.96 | 13.97 | 635,917 | -0.13(-0.91%) |
Oct 09, 2017 | 14.51 | 14.52 | 14.08 | 14.09 | 651,156 | -0.43(-2.98%) |
Oct 06, 2017 | 14.08 | 14.84 | 13.95 | 14.53 | 2,687,055 | +1.22(+9.17%) |
Oct 05, 2017 | 13.41 | 13.51 | 13.31 | 13.31 | 626,940 | -0.01(-0.07%) |
Oct 04, 2017 | 13.19 | 13.40 | 13.12 | 13.32 | 709,555 | +0.08(+0.60%) |
Oct 03, 2017 | 13.15 | 13.52 | 13.12 | 13.24 | 616,890 | +0.15(+1.13%) |