Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.06 | 17.06 | 17.06 | 0 | +0.04(+0.24%) | |
Dec 28, 2017 | 16.99 | 17.06 | 16.97 | 17.02 | 17,744 | +0.31(+1.84%) |
Dec 27, 2017 | 16.71 | 16.71 | 16.71 | 16.71 | 307 | +0.16(+0.96%) |
Dec 22, 2017 | 16.55 | 16.55 | 16.55 | 35 | -0.03(-0.15%) | |
Dec 21, 2017 | 16.58 | 16.58 | 16.58 | 16.58 | 189 | +0.12(+0.72%) |
Dec 20, 2017 | 16.33 | 16.50 | 16.33 | 16.46 | 3,363 | -0.08(-0.48%) |
Dec 19, 2017 | 16.50 | 16.54 | 16.50 | 16.54 | 3,568 | +0.21(+1.29%) |
Dec 18, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 312 | +0.00(+0.00%) |
Dec 15, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 44,001 | -0.16(-0.97%) |
Dec 14, 2017 | 16.36 | 16.49 | 16.36 | 16.49 | 233 | -0.05(-0.30%) |
Dec 13, 2017 | 16.52 | 16.54 | 16.52 | 16.54 | 569 | +0.10(+0.61%) |
Dec 12, 2017 | 16.41 | 16.44 | 16.41 | 16.44 | 1,148 | +0.06(+0.36%) |
Dec 11, 2017 | 16.38 | 16.38 | 16.38 | 16.38 | 187 | -0.02(-0.12%) |
Dec 08, 2017 | 16.35 | 16.40 | 16.35 | 16.40 | 1,157 | +0.00(+0.00%) |
Dec 07, 2017 | 16.44 | 16.44 | 16.39 | 16.40 | 4,769 | -0.25(-1.52%) |
Dec 06, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 162 | +0.02(+0.14%) |
Dec 05, 2017 | 16.63 | 16.63 | 16.63 | 16.63 | 864 | -0.02(-0.12%) |
Dec 04, 2017 | 16.72 | 16.72 | 16.65 | 16.65 | 1,857 | +0.13(+0.79%) |
Dec 01, 2017 | 16.84 | 16.84 | 16.52 | 16.52 | 1,894 | -0.29(-1.74%) |
Nov 30, 2017 | 16.69 | 16.84 | 16.69 | 16.81 | 2,036 | +0.12(+0.70%) |
Nov 29, 2017 | 16.67 | 16.70 | 16.67 | 16.70 | 5,267 | -0.20(-1.20%) |
Nov 28, 2017 | 16.97 | 17.15 | 16.90 | 16.90 | 1,070 | +0.23(+1.38%) |
Nov 27, 2017 | 16.66 | 16.67 | 16.64 | 16.67 | 2,502 | +0.47(+2.90%) |
Nov 22, 2017 | 16.20 | 16.20 | 16.20 | 1 | +0.10(+0.64%) | |
Nov 21, 2017 | 16.14 | 16.15 | 16.10 | 16.10 | 7,215 | +0.32(+2.01%) |
Nov 20, 2017 | 15.75 | 15.80 | 15.75 | 15.78 | 1,636 | -0.34(-2.10%) |
Nov 16, 2017 | 16.12 | 16.12 | 16.12 | 18 | +0.34(+2.17%) | |
Nov 15, 2017 | 15.33 | 15.78 | 15.33 | 15.78 | 1,422 | +0.03(+0.16%) |
Nov 13, 2017 | 15.75 | 15.75 | 15.75 | 62 | +1.59(+11.24%) | |
Nov 09, 2017 | 14.16 | 14.16 | 14.16 | 18 | -0.09(-0.61%) | |
Nov 08, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 300 | +0.07(+0.47%) |
Nov 07, 2017 | 14.19 | 14.20 | 14.16 | 14.18 | 2,735 | -0.43(-2.94%) |
Nov 03, 2017 | 14.61 | 14.61 | 14.61 | 24 | -0.17(-1.15%) | |
Nov 01, 2017 | 14.78 | 14.78 | 14.78 | 9 | +0.03(+0.20%) | |
Oct 31, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 190 | -0.39(-2.58%) |
Oct 27, 2017 | 15.14 | 15.14 | 15.14 | 5 | -0.61(-3.87%) | |
Oct 26, 2017 | 15.75 | 15.75 | 15.75 | 15.75 | 6,615 | +0.12(+0.77%) |
Oct 25, 2017 | 15.84 | 15.84 | 15.62 | 15.63 | 1,614 | -0.08(-0.51%) |
Oct 24, 2017 | 15.43 | 15.75 | 15.43 | 15.71 | 5,080 | +0.71(+4.73%) |
Oct 23, 2017 | 15.04 | 15.04 | 15.00 | 15.00 | 3,013 | +0.02(+0.14%) |
Oct 20, 2017 | 15.03 | 15.03 | 14.98 | 14.98 | 1,808 | -0.15(-0.99%) |
Oct 19, 2017 | 15.13 | 15.13 | 15.13 | 15.13 | 126 | -0.24(-1.56%) |
Oct 18, 2017 | 15.37 | 15.37 | 15.37 | 15.37 | 125 | +0.19(+1.26%) |
Oct 17, 2017 | 15.18 | 15.18 | 15.18 | 15.18 | 360 | -0.17(-1.11%) |
Oct 12, 2017 | 15.35 | 15.35 | 15.35 | 6 | -0.15(-0.97%) | |
Oct 09, 2017 | 15.50 | 15.50 | 15.50 | 87 | +0.17(+1.11%) | |
Oct 05, 2017 | 15.33 | 15.33 | 15.33 | 18 | -0.12(-0.78%) | |
Oct 04, 2017 | 15.35 | 15.49 | 15.33 | 15.45 | 4,709 | +0.52(+3.48%) |
Oct 03, 2017 | 14.94 | 14.94 | 14.93 | 14.93 | 1,222 | +0.30(+2.05%) |