Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.87 | 14.87 | 14.87 | 0 | -0.59(-3.82%) | |
Dec 28, 2017 | 15.25 | 15.74 | 15.12 | 15.46 | 259,434 | +0.31(+2.05%) |
Dec 27, 2017 | 15.02 | 15.65 | 15.02 | 15.15 | 309,084 | -0.22(-1.43%) |
Dec 26, 2017 | 15.59 | 15.71 | 15.36 | 15.37 | 233,714 | -0.33(-2.10%) |
Dec 22, 2017 | 15.60 | 15.81 | 15.45 | 15.70 | 406,790 | +0.12(+0.77%) |
Dec 21, 2017 | 15.36 | 15.67 | 15.12 | 15.58 | 234,237 | +0.18(+1.17%) |
Dec 20, 2017 | 15.51 | 15.71 | 15.22 | 15.40 | 210,890 | -0.08(-0.52%) |
Dec 19, 2017 | 15.75 | 15.75 | 15.13 | 15.48 | 330,463 | +0.23(+1.51%) |
Dec 18, 2017 | 15.15 | 15.43 | 15.00 | 15.25 | 219,729 | +0.20(+1.33%) |
Dec 15, 2017 | 14.87 | 15.10 | 14.75 | 15.05 | 628,739 | +0.21(+1.42%) |
Dec 14, 2017 | 15.53 | 15.68 | 14.78 | 14.84 | 271,701 | -0.70(-4.50%) |
Dec 13, 2017 | 15.30 | 15.72 | 15.27 | 15.54 | 340,833 | +0.23(+1.50%) |
Dec 12, 2017 | 15.50 | 15.67 | 15.18 | 15.31 | 199,887 | -0.19(-1.23%) |
Dec 11, 2017 | 15.92 | 16.03 | 15.48 | 15.50 | 297,370 | -0.31(-1.96%) |
Dec 08, 2017 | 15.64 | 15.89 | 15.59 | 15.81 | 414,402 | +0.31(+2.00%) |
Dec 07, 2017 | 15.81 | 16.03 | 15.24 | 15.50 | 507,300 | +0.10(+0.65%) |
Dec 06, 2017 | 15.22 | 15.46 | 14.89 | 15.40 | 225,692 | +0.21(+1.38%) |
Dec 05, 2017 | 15.40 | 15.79 | 15.15 | 15.19 | 243,485 | -0.20(-1.30%) |
Dec 04, 2017 | 16.02 | 16.14 | 15.37 | 15.39 | 234,152 | -0.46(-2.90%) |
Dec 01, 2017 | 15.62 | 16.06 | 15.62 | 15.85 | 284,278 | +0.29(+1.86%) |
Nov 30, 2017 | 14.92 | 15.65 | 14.83 | 15.56 | 594,598 | +0.73(+4.92%) |
Nov 29, 2017 | 15.05 | 15.34 | 14.55 | 14.83 | 341,238 | -0.17(-1.13%) |
Nov 28, 2017 | 15.57 | 15.61 | 14.92 | 15.00 | 795,148 | -0.56(-3.60%) |
Nov 27, 2017 | 15.05 | 15.59 | 15.05 | 15.56 | 535,334 | +0.56(+3.73%) |
Nov 24, 2017 | 15.64 | 15.64 | 14.66 | 15.00 | 342,154 | -0.67(-4.28%) |
Nov 22, 2017 | 15.75 | 15.92 | 15.62 | 15.67 | 200,161 | -0.12(-0.76%) |
Nov 21, 2017 | 15.59 | 15.84 | 15.57 | 15.79 | 263,249 | +0.30(+1.94%) |
Nov 20, 2017 | 15.42 | 15.56 | 15.36 | 15.49 | 182,992 | +0.13(+0.85%) |
Nov 17, 2017 | 15.08 | 15.43 | 14.86 | 15.36 | 315,509 | +0.23(+1.52%) |
Nov 16, 2017 | 14.76 | 15.24 | 14.54 | 15.13 | 224,247 | +0.41(+2.79%) |
Nov 15, 2017 | 14.29 | 14.83 | 14.20 | 14.72 | 463,690 | +0.48(+3.37%) |
Nov 14, 2017 | 14.95 | 15.07 | 14.07 | 14.24 | 567,745 | -0.83(-5.51%) |
Nov 13, 2017 | 15.48 | 15.56 | 15.07 | 15.07 | 640,110 | -0.42(-2.71%) |
Nov 10, 2017 | 15.04 | 15.73 | 14.85 | 15.49 | 674,934 | +0.39(+2.58%) |
Nov 09, 2017 | 16.79 | 17.06 | 14.46 | 15.10 | 1,251,190 | -2.17(-12.57%) |
Nov 08, 2017 | 17.12 | 17.39 | 17.04 | 17.27 | 179,409 | -0.01(-0.06%) |
Nov 07, 2017 | 17.64 | 17.64 | 17.23 | 17.28 | 210,970 | -0.42(-2.37%) |
Nov 06, 2017 | 17.92 | 18.14 | 17.50 | 17.70 | 190,746 | -0.10(-0.56%) |
Nov 03, 2017 | 17.53 | 17.88 | 17.47 | 17.80 | 327,130 | +0.28(+1.60%) |
Nov 02, 2017 | 17.82 | 17.92 | 17.41 | 17.52 | 264,182 | -0.34(-1.90%) |
Nov 01, 2017 | 18.25 | 18.39 | 17.83 | 17.86 | 405,268 | -0.29(-1.60%) |
Oct 31, 2017 | 17.68 | 18.29 | 17.62 | 18.15 | 318,201 | +0.52(+2.95%) |
Oct 30, 2017 | 17.49 | 17.72 | 17.34 | 17.63 | 211,454 | +0.21(+1.21%) |
Oct 27, 2017 | 17.02 | 17.49 | 16.93 | 17.42 | 371,351 | +0.45(+2.65%) |
Oct 26, 2017 | 17.11 | 17.11 | 16.80 | 16.97 | 347,434 | -0.20(-1.16%) |
Oct 25, 2017 | 17.70 | 17.70 | 17.03 | 17.17 | 314,955 | -0.53(-2.99%) |
Oct 24, 2017 | 17.65 | 17.83 | 17.55 | 17.70 | 317,520 | +0.03(+0.17%) |
Oct 23, 2017 | 17.86 | 17.89 | 17.57 | 17.67 | 251,480 | -0.21(-1.17%) |
Oct 20, 2017 | 17.94 | 18.08 | 17.75 | 17.88 | 307,725 | +0.10(+0.56%) |
Oct 19, 2017 | 17.95 | 18.07 | 17.52 | 17.78 | 452,600 | -0.22(-1.22%) |
Oct 18, 2017 | 18.29 | 18.33 | 17.86 | 18.00 | 249,337 | -0.19(-1.04%) |
Oct 17, 2017 | 18.43 | 18.61 | 18.17 | 18.19 | 213,298 | -0.21(-1.17%) |
Oct 16, 2017 | 18.44 | 18.78 | 18.20 | 18.41 | 223,595 | -0.11(-0.57%) |
Oct 13, 2017 | 19.28 | 19.36 | 18.46 | 18.51 | 233,249 | -0.75(-3.89%) |
Oct 12, 2017 | 18.90 | 19.26 | 18.90 | 19.26 | 317,705 | +0.28(+1.48%) |
Oct 11, 2017 | 18.93 | 19.15 | 18.93 | 18.98 | 284,513 | +0.04(+0.21%) |
Oct 10, 2017 | 18.75 | 19.01 | 18.68 | 18.94 | 193,954 | +0.20(+1.07%) |
Oct 09, 2017 | 19.12 | 19.18 | 18.72 | 18.74 | 205,330 | -0.23(-1.21%) |
Oct 06, 2017 | 19.08 | 19.13 | 18.76 | 18.97 | 238,094 | -0.26(-1.35%) |
Oct 05, 2017 | 19.88 | 19.89 | 19.15 | 19.23 | 421,441 | +0.00(+0.00%) |
Oct 04, 2017 | 19.40 | 19.47 | 19.13 | 19.23 | 297,370 | -0.10(-0.52%) |
Oct 03, 2017 | 19.52 | 19.99 | 19.00 | 19.33 | 409,277 | -0.26(-1.33%) |