Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.20(+1.27%) | |
Dec 28, 2017 | 15.88 | 16.16 | 15.49 | 15.92 | 344,016 | +0.00(+0.00%) |
Dec 27, 2017 | 15.74 | 16.08 | 15.71 | 15.92 | 307,144 | +0.24(+1.52%) |
Dec 26, 2017 | 15.52 | 16.02 | 15.41 | 15.68 | 228,860 | +0.16(+1.04%) |
Dec 22, 2017 | 15.63 | 15.74 | 15.22 | 15.52 | 169,061 | -0.08(-0.54%) |
Dec 21, 2017 | 15.73 | 15.83 | 15.55 | 15.60 | 433,567 | -0.14(-0.89%) |
Dec 20, 2017 | 15.61 | 16.00 | 15.39 | 15.74 | 792,038 | +0.08(+0.54%) |
Dec 19, 2017 | 15.19 | 15.89 | 15.08 | 15.66 | 729,451 | +0.56(+3.71%) |
Dec 18, 2017 | 15.09 | 15.32 | 14.90 | 15.10 | 426,896 | +0.06(+0.42%) |
Dec 15, 2017 | 15.04 | 15.32 | 14.96 | 15.04 | 280,504 | -0.08(-0.56%) |
Dec 14, 2017 | 15.63 | 15.74 | 14.60 | 15.12 | 739,320 | -0.44(-2.83%) |
Dec 13, 2017 | 15.67 | 15.67 | 15.27 | 15.56 | 213,406 | -0.13(-0.85%) |
Dec 12, 2017 | 15.45 | 15.92 | 15.11 | 15.69 | 566,782 | +0.20(+1.31%) |
Dec 11, 2017 | 15.27 | 15.63 | 15.06 | 15.49 | 593,108 | +0.15(+1.00%) |
Dec 08, 2017 | 15.13 | 15.64 | 15.13 | 15.34 | 366,254 | +0.13(+0.87%) |
Dec 07, 2017 | 14.99 | 15.28 | 14.84 | 15.20 | 669,669 | +0.19(+1.26%) |
Dec 06, 2017 | 14.90 | 15.11 | 14.75 | 15.02 | 855,684 | +0.15(+1.04%) |
Dec 05, 2017 | 15.04 | 15.16 | 14.69 | 14.86 | 853,052 | -0.17(-1.12%) |
Dec 04, 2017 | 15.43 | 15.43 | 14.92 | 15.03 | 584,693 | -0.36(-2.36%) |
Dec 01, 2017 | 15.60 | 15.73 | 15.27 | 15.39 | 847,349 | -0.06(-0.36%) |
Nov 30, 2017 | 15.34 | 15.76 | 15.22 | 15.45 | 1,086,256 | -0.01(-0.05%) |
Nov 29, 2017 | 15.99 | 15.99 | 15.13 | 15.46 | 338,998 | -0.48(-3.03%) |
Nov 28, 2017 | 15.92 | 16.29 | 15.87 | 15.94 | 344,094 | +0.09(+0.57%) |
Nov 27, 2017 | 16.34 | 16.37 | 15.75 | 15.85 | 790,967 | -0.66(-4.03%) |
Nov 24, 2017 | 16.44 | 16.53 | 16.44 | 16.51 | 143,164 | +0.06(+0.34%) |
Nov 22, 2017 | 16.19 | 16.73 | 15.98 | 16.46 | 1,020,038 | +0.27(+1.64%) |
Nov 21, 2017 | 15.69 | 16.32 | 15.57 | 16.19 | 797,479 | +0.52(+3.30%) |
Nov 20, 2017 | 15.39 | 15.81 | 15.39 | 15.67 | 478,319 | +0.27(+1.73%) |
Nov 17, 2017 | 15.39 | 15.64 | 15.27 | 15.41 | 419,170 | +0.03(+0.18%) |
Nov 16, 2017 | 15.04 | 15.45 | 15.00 | 15.38 | 817,001 | +0.60(+4.07%) |
Nov 15, 2017 | 14.69 | 14.89 | 14.62 | 14.78 | 2,519,098 | +0.08(+0.57%) |
Nov 14, 2017 | 14.93 | 14.97 | 14.55 | 14.69 | 3,462,168 | -0.22(-1.50%) |
Nov 13, 2017 | 14.84 | 15.04 | 14.76 | 14.92 | 642,881 | +0.00(+0.00%) |
Nov 10, 2017 | 15.20 | 15.32 | 14.78 | 14.92 | 678,442 | -0.24(-1.62%) |
Nov 09, 2017 | 15.46 | 15.51 | 14.93 | 15.16 | 1,062,156 | -0.38(-2.43%) |
Nov 08, 2017 | 14.90 | 15.62 | 14.84 | 15.54 | 1,199,257 | +0.71(+4.81%) |
Nov 07, 2017 | 15.14 | 15.16 | 14.69 | 14.83 | 2,224,594 | -0.31(-2.03%) |
Nov 06, 2017 | 15.22 | 15.31 | 14.98 | 15.13 | 1,026,690 | +0.09(+0.60%) |
Nov 03, 2017 | 15.05 | 15.50 | 14.97 | 15.04 | 2,558,583 | -0.01(-0.05%) |
Nov 02, 2017 | 14.76 | 15.15 | 14.69 | 15.05 | 2,156,376 | +0.11(+0.75%) |