Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.01(+0.06%) | |
Dec 28, 2017 | 16.23 | 16.27 | 16.20 | 16.27 | 261,277 | +0.10(+0.62%) |
Dec 27, 2017 | 16.13 | 16.19 | 16.13 | 16.17 | 371,163 | +0.04(+0.25%) |
Dec 26, 2017 | 15.97 | 16.19 | 15.92 | 16.13 | 169,927 | +0.28(+1.77%) |
Dec 22, 2017 | 15.79 | 15.88 | 15.75 | 15.85 | 115,291 | +0.05(+0.32%) |
Dec 21, 2017 | 15.71 | 15.82 | 15.70 | 15.80 | 79,071 | +0.05(+0.32%) |
Dec 20, 2017 | 15.68 | 15.75 | 15.65 | 15.75 | 220,031 | +0.12(+0.77%) |
Dec 19, 2017 | 15.62 | 15.66 | 15.57 | 15.63 | 182,482 | +0.06(+0.39%) |
Dec 18, 2017 | 15.60 | 15.65 | 15.50 | 15.57 | 188,809 | +0.04(+0.26%) |
Dec 15, 2017 | 15.56 | 15.56 | 15.48 | 15.53 | 146,416 | +0.03(+0.19%) |
Dec 14, 2017 | 15.33 | 15.50 | 15.33 | 15.50 | 221,648 | +0.10(+0.65%) |
Dec 13, 2017 | 15.51 | 15.52 | 15.36 | 15.40 | 426,273 | -0.09(-0.58%) |
Dec 12, 2017 | 15.65 | 15.66 | 15.40 | 15.49 | 131,225 | -0.12(-0.77%) |
Dec 11, 2017 | 15.57 | 15.66 | 15.54 | 15.61 | 129,027 | +0.07(+0.45%) |
Dec 08, 2017 | 15.54 | 15.58 | 15.44 | 15.54 | 97,925 | +0.14(+0.91%) |
Dec 07, 2017 | 15.32 | 15.41 | 15.31 | 15.40 | 131,084 | +0.07(+0.46%) |
Dec 06, 2017 | 15.57 | 15.57 | 15.31 | 15.33 | 164,639 | -0.32(-2.04%) |
Dec 05, 2017 | 15.60 | 15.68 | 15.58 | 15.65 | 81,032 | +0.00(+0.00%) |
Dec 04, 2017 | 15.75 | 15.75 | 15.63 | 15.65 | 235,815 | -0.22(-1.39%) |
Dec 01, 2017 | 15.81 | 15.97 | 15.81 | 15.87 | 164,814 | +0.19(+1.21%) |
Nov 30, 2017 | 15.82 | 15.84 | 15.63 | 15.68 | 165,392 | -0.08(-0.51%) |
Nov 29, 2017 | 15.81 | 15.90 | 15.68 | 15.76 | 70,273 | -0.10(-0.63%) |
Nov 28, 2017 | 15.79 | 15.87 | 15.79 | 15.86 | 141,560 | -0.01(-0.06%) |
Nov 27, 2017 | 15.89 | 15.93 | 15.80 | 15.87 | 95,900 | -0.06(-0.38%) |
Nov 24, 2017 | 15.99 | 15.99 | 15.86 | 15.93 | 44,225 | +0.07(+0.44%) |
Nov 22, 2017 | 15.73 | 15.88 | 15.73 | 15.86 | 278,207 | +0.14(+0.89%) |
Nov 21, 2017 | 15.61 | 15.73 | 15.61 | 15.72 | 74,704 | +0.09(+0.58%) |
Nov 20, 2017 | 15.62 | 15.64 | 15.52 | 15.63 | 58,505 | -0.10(-0.64%) |
Nov 17, 2017 | 15.59 | 15.75 | 15.59 | 15.73 | 125,616 | +0.24(+1.55%) |
Nov 16, 2017 | 15.53 | 15.57 | 15.46 | 15.49 | 118,530 | -0.06(-0.39%) |
Nov 15, 2017 | 15.49 | 15.58 | 15.47 | 15.55 | 83,655 | +0.00(+0.00%) |
Nov 14, 2017 | 15.76 | 15.78 | 15.51 | 15.55 | 432,193 | -0.25(-1.58%) |
Nov 13, 2017 | 15.86 | 15.90 | 15.80 | 15.80 | 89,756 | -0.06(-0.38%) |
Nov 10, 2017 | 15.91 | 15.95 | 15.81 | 15.86 | 107,093 | -0.04(-0.25%) |
Nov 09, 2017 | 15.95 | 15.99 | 15.88 | 15.90 | 619,464 | +0.03(+0.19%) |
Nov 08, 2017 | 15.88 | 16.04 | 15.83 | 15.87 | 139,135 | -0.06(-0.38%) |
Nov 07, 2017 | 15.99 | 15.99 | 15.88 | 15.93 | 409,190 | -0.11(-0.69%) |
Nov 06, 2017 | 15.75 | 16.07 | 15.72 | 16.04 | 475,691 | +0.33(+2.10%) |
Nov 03, 2017 | 15.60 | 15.72 | 15.50 | 15.71 | 123,881 | +0.16(+1.03%) |
Nov 02, 2017 | 15.44 | 15.56 | 15.43 | 15.55 | 1,034,144 | +0.07(+0.45%) |
Nov 01, 2017 | 15.56 | 15.64 | 15.43 | 15.48 | 2,795,982 | +0.00(+0.00%) |
Oct 31, 2017 | 15.41 | 15.52 | 15.40 | 15.48 | 1,473,695 | +0.05(+0.32%) |
Oct 30, 2017 | 15.47 | 15.37 | 15.43 | 81,525 | +0.04(+0.26%) | |
Oct 27, 2017 | 15.16 | 15.39 | 15.16 | 15.39 | 86,905 | +0.15(+0.98%) |
Oct 26, 2017 | 15.15 | 15.25 | 15.08 | 15.24 | 44,103 | +0.10(+0.66%) |
Oct 25, 2017 | 15.16 | 15.19 | 15.09 | 15.14 | 196,782 | -0.04(-0.26%) |
Oct 24, 2017 | 15.00 | 15.19 | 14.98 | 15.18 | 98,245 | +0.16(+1.07%) |
Oct 23, 2017 | 15.07 | 15.07 | 14.99 | 15.02 | 79,907 | +0.01(+0.07%) |
Oct 20, 2017 | 14.94 | 15.02 | 14.89 | 15.01 | 71,873 | +0.08(+0.54%) |
Oct 19, 2017 | 14.95 | 14.99 | 14.85 | 14.93 | 568,353 | -0.13(-0.86%) |
Oct 18, 2017 | 15.12 | 15.12 | 14.99 | 15.06 | 120,778 | -0.02(-0.13%) |
Oct 17, 2017 | 15.11 | 15.14 | 14.98 | 15.08 | 90,965 | -0.02(-0.13%) |
Oct 16, 2017 | 15.20 | 15.20 | 15.07 | 15.10 | 175,848 | +0.08(+0.53%) |
Oct 13, 2017 | 15.01 | 15.03 | 14.94 | 15.02 | 140,943 | +0.16(+1.08%) |
Oct 12, 2017 | 14.79 | 14.90 | 14.78 | 14.86 | 140,231 | -0.07(-0.47%) |
Oct 11, 2017 | 14.90 | 14.93 | 14.82 | 14.93 | 123,941 | +0.05(+0.34%) |
Oct 10, 2017 | 14.83 | 14.90 | 14.81 | 14.88 | 135,669 | +0.24(+1.64%) |
Oct 09, 2017 | 14.68 | 14.69 | 14.61 | 14.64 | 56,341 | +0.01(+0.07%) |
Oct 06, 2017 | 14.69 | 14.71 | 14.59 | 14.63 | 85,337 | -0.27(-1.81%) |
Oct 05, 2017 | 14.81 | 14.96 | 14.81 | 14.90 | 114,108 | +0.21(+1.43%) |
Oct 04, 2017 | 14.77 | 14.80 | 14.69 | 14.69 | 136,824 | -0.04(-0.27%) |
Oct 03, 2017 | 14.76 | 14.76 | 14.71 | 14.73 | 104,318 | +0.00(+0.00%) |