Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.16 | 15.16 | 15.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 15.06 | 15.30 | 14.99 | 15.16 | 135,411 | +0.11(+0.76%) |
Dec 27, 2017 | 14.70 | 15.21 | 14.70 | 15.05 | 130,511 | +0.35(+2.39%) |
Dec 26, 2017 | 14.48 | 14.73 | 14.48 | 14.70 | 40,578 | +0.18(+1.27%) |
Dec 22, 2017 | 14.61 | 14.62 | 14.48 | 14.51 | 46,878 | -0.09(-0.60%) |
Dec 21, 2017 | 14.48 | 14.70 | 14.45 | 14.60 | 46,844 | +0.11(+0.79%) |
Dec 20, 2017 | 14.48 | 14.60 | 14.40 | 14.48 | 63,861 | +0.01(+0.06%) |
Dec 19, 2017 | 14.88 | 14.91 | 14.37 | 14.48 | 85,515 | -0.29(-1.96%) |
Dec 18, 2017 | 14.88 | 14.97 | 14.69 | 14.77 | 152,636 | -0.04(-0.30%) |
Dec 15, 2017 | 14.33 | 14.84 | 14.33 | 14.81 | 699,860 | +0.47(+3.31%) |
Dec 14, 2017 | 14.52 | 14.65 | 14.24 | 14.33 | 141,433 | -0.09(-0.61%) |
Dec 13, 2017 | 14.47 | 14.77 | 14.36 | 14.42 | 98,784 | -0.02(-0.12%) |
Dec 12, 2017 | 14.41 | 14.61 | 14.40 | 14.44 | 134,574 | +0.04(+0.24%) |
Dec 11, 2017 | 14.43 | 14.50 | 14.35 | 14.40 | 97,829 | -0.04(-0.30%) |
Dec 08, 2017 | 14.58 | 14.60 | 14.35 | 14.45 | 92,261 | -0.06(-0.42%) |
Dec 07, 2017 | 14.48 | 14.69 | 14.45 | 14.51 | 47,056 | +0.01(+0.06%) |
Dec 06, 2017 | 14.48 | 14.62 | 14.41 | 14.50 | 118,275 | +0.02(+0.12%) |
Dec 05, 2017 | 14.58 | 14.62 | 14.29 | 14.48 | 149,628 | -0.07(-0.48%) |
Dec 04, 2017 | 14.70 | 14.84 | 14.50 | 14.55 | 64,662 | -0.04(-0.30%) |
Dec 01, 2017 | 14.68 | 14.68 | 14.06 | 14.60 | 167,274 | -0.07(-0.48%) |
Nov 30, 2017 | 14.69 | 14.77 | 14.48 | 14.67 | 115,250 | +0.07(+0.48%) |
Nov 29, 2017 | 14.46 | 14.83 | 14.33 | 14.60 | 134,424 | +0.18(+1.28%) |
Nov 28, 2017 | 14.16 | 14.50 | 14.11 | 14.41 | 158,842 | +0.28(+1.99%) |
Nov 27, 2017 | 13.98 | 14.18 | 13.98 | 14.13 | 63,467 | +0.15(+1.07%) |
Nov 24, 2017 | 14.01 | 14.03 | 13.77 | 13.98 | 23,656 | -0.04(-0.25%) |
Nov 22, 2017 | 14.08 | 14.10 | 13.98 | 14.02 | 47,720 | -0.08(-0.56%) |
Nov 21, 2017 | 14.09 | 14.24 | 13.95 | 14.10 | 72,748 | +0.08(+0.56%) |
Nov 20, 2017 | 13.76 | 14.03 | 13.74 | 14.02 | 68,752 | +0.30(+2.17%) |
Nov 17, 2017 | 13.53 | 13.86 | 13.53 | 13.72 | 90,051 | +0.12(+0.90%) |
Nov 16, 2017 | 13.62 | 13.74 | 13.51 | 13.60 | 90,113 | +0.05(+0.39%) |
Nov 15, 2017 | 13.56 | 13.65 | 13.53 | 13.55 | 149,143 | -0.11(-0.83%) |
Nov 14, 2017 | 13.65 | 13.75 | 13.52 | 13.66 | 68,973 | -0.11(-0.76%) |
Nov 13, 2017 | 13.89 | 13.90 | 13.64 | 13.76 | 86,458 | -0.12(-0.88%) |
Nov 10, 2017 | 13.77 | 13.98 | 13.69 | 13.89 | 95,060 | +0.17(+1.21%) |
Nov 09, 2017 | 13.55 | 13.79 | 13.40 | 13.72 | 121,018 | +0.12(+0.90%) |
Nov 08, 2017 | 13.63 | 13.86 | 13.56 | 13.60 | 105,857 | -0.10(-0.70%) |
Nov 07, 2017 | 13.66 | 14.25 | 13.50 | 13.69 | 138,141 | +0.04(+0.32%) |
Nov 06, 2017 | 13.58 | 13.76 | 13.55 | 13.65 | 88,205 | +0.00(+0.00%) |
Nov 03, 2017 | 13.81 | 13.81 | 13.54 | 13.65 | 95,187 | -0.13(-0.95%) |
Nov 02, 2017 | 13.75 | 14.12 | 13.69 | 13.78 | 77,644 | +0.07(+0.51%) |
Nov 01, 2017 | 13.78 | 14.02 | 13.58 | 13.71 | 184,338 | -0.07(-0.51%) |
Oct 31, 2017 | 13.74 | 13.88 | 13.68 | 13.78 | 78,691 | +0.05(+0.38%) |
Oct 30, 2017 | 13.84 | 13.90 | 13.67 | 13.73 | 113,374 | -0.16(-1.13%) |
Oct 27, 2017 | 14.03 | 14.11 | 13.86 | 13.89 | 121,325 | -0.13(-0.94%) |
Oct 26, 2017 | 14.16 | 14.23 | 13.97 | 14.02 | 74,012 | -0.04(-0.25%) |
Oct 25, 2017 | 14.02 | 14.13 | 13.68 | 14.05 | 82,460 | +0.08(+0.56%) |
Oct 24, 2017 | 14.12 | 14.25 | 13.95 | 13.97 | 105,252 | -0.15(-1.05%) |
Oct 23, 2017 | 14.21 | 14.21 | 14.06 | 14.12 | 66,046 | -0.12(-0.86%) |
Oct 20, 2017 | 14.36 | 14.36 | 14.19 | 14.25 | 155,976 | +0.05(+0.37%) |
Oct 19, 2017 | 14.03 | 14.21 | 14.01 | 14.19 | 106,240 | +0.11(+0.75%) |
Oct 18, 2017 | 14.10 | 14.20 | 14.02 | 14.09 | 86,952 | +0.04(+0.25%) |
Oct 17, 2017 | 14.42 | 14.42 | 14.03 | 14.05 | 110,092 | -0.29(-2.01%) |
Oct 16, 2017 | 14.43 | 14.57 | 14.20 | 14.34 | 91,841 | -0.10(-0.67%) |
Oct 13, 2017 | 14.30 | 14.60 | 14.14 | 14.44 | 236,242 | +0.13(+0.92%) |
Oct 12, 2017 | 14.48 | 14.48 | 14.25 | 14.31 | 62,646 | -0.12(-0.85%) |
Oct 11, 2017 | 14.30 | 14.46 | 14.22 | 14.43 | 83,043 | +0.06(+0.43%) |
Oct 10, 2017 | 14.01 | 14.40 | 14.01 | 14.37 | 56,727 | +0.33(+2.37%) |
Oct 09, 2017 | 14.13 | 14.18 | 13.84 | 14.04 | 62,864 | -0.10(-0.68%) |
Oct 06, 2017 | 14.16 | 14.31 | 14.09 | 14.13 | 49,269 | -0.09(-0.62%) |
Oct 05, 2017 | 14.47 | 14.50 | 14.13 | 14.22 | 116,627 | -0.25(-1.75%) |
Oct 04, 2017 | 14.53 | 14.66 | 14.42 | 14.47 | 80,683 | -0.06(-0.42%) |
Oct 03, 2017 | 14.71 | 14.78 | 14.46 | 14.53 | 125,997 | -0.17(-1.13%) |