Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | +0.07(+0.46%) | |
Dec 28, 2017 | 16.16 | 16.17 | 15.94 | 16.15 | 77,924 | +0.07(+0.46%) |
Dec 27, 2017 | 15.97 | 16.15 | 15.88 | 16.07 | 75,669 | +0.00(+0.00%) |
Dec 26, 2017 | 16.21 | 16.35 | 15.87 | 16.07 | 202,077 | +0.48(+3.05%) |
Dec 22, 2017 | 14.77 | 15.79 | 14.70 | 15.60 | 146,172 | +0.76(+5.15%) |
Dec 21, 2017 | 14.91 | 15.16 | 14.81 | 14.84 | 75,627 | -0.12(-0.81%) |
Dec 20, 2017 | 15.21 | 15.28 | 14.71 | 14.96 | 137,189 | -0.19(-1.23%) |
Dec 19, 2017 | 15.54 | 15.54 | 15.05 | 15.14 | 78,103 | -0.35(-2.29%) |
Dec 18, 2017 | 15.60 | 15.67 | 15.47 | 15.50 | 62,818 | -0.05(-0.30%) |
Dec 15, 2017 | 15.71 | 15.75 | 15.46 | 15.54 | 71,381 | -0.01(-0.06%) |
Dec 14, 2017 | 15.26 | 15.64 | 15.25 | 15.55 | 74,083 | +0.29(+1.89%) |
Dec 13, 2017 | 14.99 | 15.33 | 14.98 | 15.26 | 73,735 | +0.30(+1.99%) |
Dec 12, 2017 | 15.04 | 15.36 | 14.92 | 14.97 | 67,141 | -0.07(-0.50%) |
Dec 11, 2017 | 14.54 | 15.04 | 14.36 | 15.04 | 101,525 | +0.55(+3.79%) |
Dec 08, 2017 | 14.15 | 14.49 | 14.08 | 14.49 | 64,748 | +0.48(+3.46%) |
Dec 07, 2017 | 13.61 | 14.05 | 13.61 | 14.01 | 73,106 | +0.31(+2.24%) |
Dec 06, 2017 | 14.16 | 14.16 | 13.61 | 13.70 | 99,327 | -0.47(-3.29%) |
Dec 05, 2017 | 14.29 | 14.41 | 13.94 | 14.16 | 90,660 | -0.13(-0.91%) |
Dec 04, 2017 | 14.77 | 14.77 | 14.30 | 14.30 | 87,855 | -0.37(-2.54%) |
Dec 01, 2017 | 14.18 | 14.67 | 14.17 | 14.67 | 121,802 | +0.55(+3.89%) |
Nov 30, 2017 | 13.61 | 14.24 | 13.46 | 14.12 | 109,306 | +0.56(+4.12%) |
Nov 29, 2017 | 13.34 | 13.70 | 13.28 | 13.56 | 147,712 | +0.04(+0.28%) |
Nov 28, 2017 | 13.76 | 13.78 | 13.44 | 13.52 | 84,338 | -0.22(-1.63%) |
Nov 27, 2017 | 14.18 | 14.18 | 13.67 | 13.75 | 81,238 | -0.25(-1.80%) |
Nov 24, 2017 | 14.10 | 14.16 | 14.00 | 14.00 | 30,586 | -0.07(-0.46%) |
Nov 22, 2017 | 13.89 | 14.06 | 13.82 | 14.06 | 45,126 | +0.18(+1.28%) |
Nov 21, 2017 | 14.02 | 14.09 | 13.74 | 13.89 | 87,137 | -0.05(-0.33%) |
Nov 20, 2017 | 13.96 | 13.98 | 13.82 | 13.93 | 45,375 | -0.05(-0.33%) |
Nov 17, 2017 | 13.79 | 13.98 | 13.63 | 13.98 | 49,571 | +0.22(+1.63%) |
Nov 16, 2017 | 13.68 | 13.77 | 13.56 | 13.75 | 53,662 | +0.11(+0.82%) |
Nov 15, 2017 | 13.40 | 13.67 | 13.19 | 13.64 | 78,011 | +0.18(+1.31%) |
Nov 14, 2017 | 13.54 | 13.67 | 13.17 | 13.47 | 135,435 | -0.02(-0.14%) |
Nov 13, 2017 | 13.94 | 13.97 | 13.46 | 13.48 | 71,765 | -0.51(-3.66%) |
Nov 10, 2017 | 14.17 | 14.33 | 13.80 | 14.00 | 66,692 | -0.17(-1.18%) |
Nov 09, 2017 | 14.18 | 14.38 | 14.13 | 14.16 | 59,935 | -0.07(-0.46%) |
Nov 08, 2017 | 14.60 | 14.70 | 14.16 | 14.23 | 55,178 | -0.37(-2.55%) |
Nov 07, 2017 | 14.75 | 14.75 | 14.56 | 14.60 | 60,083 | -0.14(-0.95%) |
Nov 06, 2017 | 14.58 | 14.83 | 14.46 | 14.74 | 43,230 | +0.30(+2.06%) |
Nov 03, 2017 | 14.27 | 14.47 | 14.14 | 14.44 | 54,666 | +0.18(+1.24%) |
Nov 02, 2017 | 14.59 | 14.66 | 14.06 | 14.27 | 57,779 | -0.29(-1.98%) |
Nov 01, 2017 | 14.44 | 14.67 | 14.44 | 14.56 | 48,832 | +0.18(+1.23%) |
Oct 31, 2017 | 14.57 | 14.57 | 14.26 | 14.38 | 47,784 | -0.13(-0.90%) |
Oct 30, 2017 | 14.51 | 14.71 | 14.42 | 14.51 | 61,380 | +0.05(+0.32%) |
Oct 27, 2017 | 14.57 | 14.69 | 14.36 | 14.46 | 78,642 | +0.17(+1.17%) |
Oct 26, 2017 | 14.23 | 14.59 | 14.21 | 14.30 | 61,241 | +0.07(+0.46%) |
Oct 25, 2017 | 14.72 | 14.75 | 14.19 | 14.23 | 66,672 | -0.51(-3.48%) |
Oct 24, 2017 | 15.01 | 15.11 | 14.56 | 14.74 | 125,559 | -0.30(-1.98%) |
Oct 23, 2017 | 15.20 | 15.46 | 14.89 | 15.04 | 34,785 | +0.15(+0.99%) |
Oct 20, 2017 | 15.11 | 15.26 | 14.89 | 14.89 | 40,992 | -0.20(-1.35%) |
Oct 19, 2017 | 15.16 | 15.52 | 14.91 | 15.10 | 36,895 | -0.16(-1.07%) |
Oct 18, 2017 | 15.58 | 15.78 | 15.14 | 15.26 | 55,796 | -0.31(-2.00%) |
Oct 17, 2017 | 15.91 | 16.14 | 15.56 | 15.57 | 32,355 | -0.30(-1.88%) |
Oct 16, 2017 | 15.95 | 16.21 | 15.87 | 15.87 | 37,938 | -0.06(-0.35%) |
Oct 13, 2017 | 16.21 | 16.42 | 15.88 | 15.93 | 36,076 | -0.19(-1.16%) |
Oct 12, 2017 | 16.01 | 16.28 | 15.92 | 16.11 | 24,732 | +0.07(+0.41%) |
Oct 11, 2017 | 15.96 | 16.05 | 15.83 | 16.05 | 66,898 | +0.07(+0.47%) |
Oct 10, 2017 | 16.09 | 16.27 | 15.95 | 15.97 | 21,294 | -0.09(-0.58%) |
Oct 09, 2017 | 15.95 | 16.21 | 15.91 | 16.07 | 45,563 | +0.11(+0.70%) |
Oct 06, 2017 | 16.16 | 16.19 | 15.88 | 15.95 | 35,518 | -0.25(-1.55%) |
Oct 05, 2017 | 16.28 | 16.28 | 16.11 | 16.21 | 34,815 | -0.07(-0.46%) |
Oct 04, 2017 | 16.18 | 16.38 | 15.85 | 16.28 | 48,404 | +0.25(+1.53%) |
Oct 03, 2017 | 16.17 | 16.17 | 15.88 | 16.03 | 57,216 | -0.05(-0.28%) |