Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.25(-1.55%) | |
Dec 28, 2017 | 16.44 | 16.53 | 16.05 | 16.15 | 92,030 | -0.30(-1.82%) |
Dec 27, 2017 | 16.50 | 16.76 | 16.43 | 16.45 | 86,104 | -0.02(-0.12%) |
Dec 26, 2017 | 16.32 | 16.49 | 16.32 | 16.47 | 175,753 | +0.08(+0.49%) |
Dec 22, 2017 | 16.48 | 16.48 | 16.18 | 16.39 | 110,907 | -0.15(-0.91%) |
Dec 21, 2017 | 16.75 | 16.86 | 16.47 | 16.54 | 71,016 | -0.21(-1.25%) |
Dec 20, 2017 | 16.67 | 16.89 | 16.53 | 16.75 | 148,214 | +0.14(+0.84%) |
Dec 19, 2017 | 16.55 | 16.75 | 16.43 | 16.61 | 153,943 | +0.05(+0.30%) |
Dec 18, 2017 | 16.47 | 16.75 | 16.34 | 16.56 | 142,723 | +0.24(+1.47%) |
Dec 15, 2017 | 16.07 | 16.53 | 16.07 | 16.32 | 567,573 | +0.31(+1.94%) |
Dec 14, 2017 | 16.11 | 16.43 | 16.01 | 16.01 | 201,804 | -0.13(-0.81%) |
Dec 13, 2017 | 16.14 | 16.35 | 16.12 | 16.14 | 179,060 | -0.03(-0.19%) |
Dec 12, 2017 | 16.17 | 16.45 | 16.16 | 16.17 | 100,926 | -0.01(-0.06%) |
Dec 11, 2017 | 16.09 | 16.31 | 16.06 | 16.18 | 108,251 | +0.06(+0.37%) |
Dec 08, 2017 | 16.25 | 16.32 | 16.10 | 16.12 | 107,062 | +0.00(+0.00%) |
Dec 07, 2017 | 16.56 | 16.74 | 16.02 | 284,016 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.30 | 16.62 | 16.30 | 16.56 | 115,780 | +0.19(+1.16%) |
Dec 05, 2017 | 16.61 | 16.76 | 16.36 | 16.37 | 113,688 | -0.18(-1.09%) |
Dec 04, 2017 | 16.71 | 16.71 | 16.53 | 16.55 | 140,060 | +0.07(+0.42%) |
Dec 01, 2017 | 16.53 | 16.62 | 16.15 | 16.48 | 140,840 | -0.06(-0.36%) |
Nov 30, 2017 | 16.79 | 16.81 | 16.46 | 16.54 | 149,267 | -0.24(-1.43%) |
Nov 29, 2017 | 16.58 | 16.92 | 16.57 | 16.78 | 154,815 | +0.31(+1.88%) |
Nov 28, 2017 | 16.10 | 16.60 | 16.04 | 16.47 | 500,884 | +0.31(+1.92%) |
Nov 27, 2017 | 15.93 | 16.17 | 15.89 | 16.16 | 215,608 | +0.21(+1.32%) |
Nov 24, 2017 | 15.98 | 16.05 | 15.70 | 15.95 | 113,443 | -0.06(-0.37%) |
Nov 22, 2017 | 16.13 | 16.63 | 15.95 | 16.01 | 158,557 | -0.14(-0.87%) |
Nov 21, 2017 | 16.03 | 16.36 | 16.00 | 16.15 | 143,589 | +0.22(+1.38%) |
Nov 20, 2017 | 15.71 | 15.96 | 15.67 | 15.93 | 327,257 | +0.24(+1.53%) |
Nov 17, 2017 | 15.64 | 15.87 | 15.44 | 15.69 | 95,634 | -0.08(-0.51%) |
Nov 16, 2017 | 15.18 | 15.82 | 15.18 | 15.77 | 160,560 | +0.66(+4.37%) |
Nov 15, 2017 | 15.07 | 15.40 | 15.07 | 15.11 | 144,254 | -0.14(-0.92%) |
Nov 14, 2017 | 15.43 | 15.44 | 15.15 | 15.25 | 124,696 | -0.15(-0.97%) |
Nov 13, 2017 | 15.58 | 15.62 | 15.35 | 15.40 | 133,331 | -0.30(-1.91%) |
Nov 10, 2017 | 15.77 | 15.90 | 15.69 | 15.70 | 79,019 | -0.05(-0.32%) |
Nov 09, 2017 | 15.79 | 15.97 | 15.64 | 15.75 | 169,367 | -0.25(-1.56%) |
Nov 08, 2017 | 15.60 | 16.03 | 15.56 | 16.00 | 203,103 | +0.28(+1.78%) |
Nov 07, 2017 | 16.17 | 16.34 | 15.51 | 15.72 | 161,021 | -0.44(-2.72%) |
Nov 06, 2017 | 16.10 | 16.44 | 16.09 | 16.16 | 131,255 | +0.08(+0.50%) |
Nov 03, 2017 | 16.31 | 16.31 | 16.01 | 16.08 | 89,235 | -0.21(-1.29%) |
Nov 02, 2017 | 16.20 | 16.53 | 16.15 | 16.29 | 150,101 | +0.17(+1.05%) |
Nov 01, 2017 | 16.45 | 16.63 | 15.94 | 16.12 | 193,701 | -0.10(-0.62%) |
Oct 31, 2017 | 16.63 | 16.70 | 15.95 | 16.22 | 261,979 | -0.47(-2.82%) |
Oct 30, 2017 | 17.07 | 17.07 | 16.63 | 16.69 | 227,105 | -0.53(-3.08%) |
Oct 27, 2017 | 17.60 | 18.20 | 17.21 | 17.22 | 447,632 | -0.78(-4.33%) |
Oct 26, 2017 | 18.11 | 18.15 | 17.88 | 18.00 | 138,272 | -0.02(-0.11%) |
Oct 25, 2017 | 18.11 | 18.20 | 17.82 | 18.02 | 101,446 | -0.10(-0.55%) |
Oct 24, 2017 | 18.13 | 18.34 | 18.07 | 18.12 | 195,521 | -0.02(-0.11%) |
Oct 23, 2017 | 18.06 | 18.22 | 17.82 | 18.14 | 133,775 | +0.10(+0.55%) |
Oct 20, 2017 | 17.90 | 18.15 | 17.84 | 18.04 | 103,220 | +0.31(+1.75%) |
Oct 19, 2017 | 17.71 | 17.77 | 17.52 | 17.73 | 104,675 | -0.11(-0.62%) |
Oct 18, 2017 | 17.48 | 17.87 | 17.44 | 17.84 | 143,472 | +0.45(+2.59%) |
Oct 17, 2017 | 17.40 | 17.49 | 17.33 | 17.39 | 125,654 | -0.09(-0.51%) |
Oct 16, 2017 | 17.55 | 17.78 | 17.41 | 17.48 | 188,430 | +0.02(+0.11%) |
Oct 13, 2017 | 17.27 | 17.80 | 17.27 | 17.46 | 181,971 | +0.25(+1.45%) |
Oct 12, 2017 | 17.43 | 17.55 | 17.11 | 17.21 | 246,377 | -0.22(-1.26%) |
Oct 11, 2017 | 17.48 | 17.65 | 17.31 | 17.43 | 138,834 | +0.04(+0.23%) |
Oct 10, 2017 | 17.12 | 17.52 | 17.10 | 17.39 | 196,905 | +0.39(+2.29%) |
Oct 09, 2017 | 17.82 | 17.97 | 16.87 | 17.00 | 257,627 | -0.87(-4.87%) |
Oct 06, 2017 | 17.71 | 17.95 | 17.66 | 17.87 | 194,809 | +0.06(+0.34%) |
Oct 05, 2017 | 17.78 | 17.94 | 17.59 | 17.81 | 155,735 | +0.14(+0.79%) |
Oct 04, 2017 | 17.76 | 17.96 | 17.61 | 17.67 | 135,710 | -0.13(-0.73%) |
Oct 03, 2017 | 18.00 | 18.21 | 17.70 | 17.80 | 142,070 | -0.15(-0.84%) |