Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.53 | 16.53 | 16.53 | 0 | +0.10(+0.63%) | |
Dec 28, 2017 | 16.40 | 16.51 | 16.27 | 16.43 | 20,272 | +0.03(+0.16%) |
Dec 27, 2017 | 16.51 | 16.51 | 16.27 | 16.40 | 27,038 | -0.10(-0.63%) |
Dec 26, 2017 | 16.09 | 16.56 | 16.09 | 16.51 | 52,924 | +0.37(+2.26%) |
Dec 22, 2017 | 16.72 | 16.74 | 16.01 | 16.14 | 79,430 | -0.65(-3.88%) |
Dec 21, 2017 | 16.38 | 17.11 | 16.35 | 16.80 | 120,105 | +0.37(+2.22%) |
Dec 20, 2017 | 16.12 | 16.48 | 16.12 | 16.43 | 71,327 | +0.44(+2.77%) |
Dec 19, 2017 | 15.96 | 16.35 | 15.88 | 15.99 | 133,836 | -0.05(-0.32%) |
Dec 18, 2017 | 16.07 | 16.27 | 15.96 | 16.04 | 44,306 | +0.08(+0.49%) |
Dec 15, 2017 | 16.12 | 16.17 | 15.70 | 15.96 | 89,710 | -0.23(-1.45%) |
Dec 14, 2017 | 16.46 | 16.51 | 16.09 | 16.20 | 44,291 | +0.03(+0.16%) |
Dec 13, 2017 | 16.04 | 16.53 | 16.04 | 16.17 | 75,593 | +0.10(+0.65%) |
Dec 12, 2017 | 15.62 | 16.14 | 15.62 | 16.07 | 53,760 | +0.39(+2.50%) |
Dec 11, 2017 | 15.39 | 16.01 | 15.36 | 15.67 | 65,493 | +0.16(+1.01%) |
Dec 08, 2017 | 15.26 | 15.62 | 15.18 | 15.52 | 33,714 | +0.37(+2.41%) |
Dec 07, 2017 | 14.92 | 15.41 | 14.92 | 15.15 | 80,112 | +0.21(+1.40%) |
Dec 06, 2017 | 15.44 | 15.62 | 14.92 | 14.94 | 64,855 | -0.60(-3.86%) |
Dec 05, 2017 | 15.26 | 15.65 | 15.23 | 15.54 | 88,732 | +0.34(+2.23%) |
Dec 04, 2017 | 15.20 | 15.31 | 14.97 | 15.20 | 77,167 | +0.13(+0.87%) |
Dec 01, 2017 | 15.31 | 15.31 | 15.05 | 15.07 | 40,399 | -0.18(-1.20%) |
Nov 30, 2017 | 15.28 | 15.49 | 14.76 | 15.26 | 72,850 | -0.05(-0.34%) |
Nov 29, 2017 | 15.10 | 15.31 | 14.12 | 15.31 | 126,892 | +0.26(+1.73%) |
Nov 28, 2017 | 15.13 | 15.24 | 14.87 | 15.05 | 53,024 | -0.10(-0.69%) |
Nov 27, 2017 | 15.36 | 15.41 | 15.13 | 15.15 | 90,239 | -0.26(-1.69%) |
Nov 24, 2017 | 15.36 | 15.52 | 15.27 | 15.41 | 17,757 | +0.10(+0.68%) |
Nov 22, 2017 | 14.97 | 15.60 | 14.92 | 15.31 | 78,289 | +0.53(+3.62%) |
Nov 21, 2017 | 14.29 | 15.13 | 14.29 | 14.77 | 100,766 | +0.53(+3.76%) |
Nov 20, 2017 | 14.29 | 14.72 | 14.21 | 14.24 | 119,791 | -0.05(-0.37%) |
Nov 17, 2017 | 14.79 | 14.97 | 13.98 | 14.29 | 308,632 | -0.44(-3.01%) |
Nov 16, 2017 | 15.15 | 15.15 | 14.63 | 14.73 | 87,143 | -0.34(-2.25%) |
Nov 15, 2017 | 14.89 | 15.35 | 14.34 | 15.07 | 78,379 | +0.13(+0.87%) |
Nov 14, 2017 | 15.20 | 15.20 | 14.73 | 14.94 | 53,461 | -0.26(-1.72%) |
Nov 13, 2017 | 15.36 | 15.36 | 14.97 | 15.20 | 46,622 | -0.16(-1.02%) |
Nov 10, 2017 | 15.18 | 15.47 | 15.15 | 15.36 | 52,656 | +0.26(+1.73%) |
Nov 09, 2017 | 14.92 | 15.78 | 14.92 | 15.10 | 67,257 | -0.39(-2.53%) |
Nov 08, 2017 | 15.87 | 15.87 | 15.18 | 15.49 | 96,286 | -0.34(-2.14%) |
Nov 07, 2017 | 15.83 | 15.88 | 15.67 | 15.83 | 36,664 | +0.16(+1.00%) |
Nov 06, 2017 | 15.78 | 15.83 | 15.49 | 15.67 | 44,977 | +0.06(+0.38%) |
Nov 03, 2017 | 15.61 | 15.74 | 15.36 | 15.61 | 90,227 | +0.03(+0.16%) |
Nov 02, 2017 | 15.67 | 15.79 | 15.28 | 15.59 | 34,698 | -0.25(-1.61%) |
Nov 01, 2017 | 15.69 | 15.87 | 15.46 | 15.84 | 52,749 | +0.20(+1.30%) |
Oct 31, 2017 | 15.46 | 15.64 | 15.26 | 15.64 | 77,099 | +0.20(+1.32%) |
Oct 30, 2017 | 15.56 | 15.59 | 15.21 | 15.44 | 54,973 | +0.15(+1.00%) |
Oct 27, 2017 | 14.90 | 15.41 | 14.67 | 15.28 | 62,364 | +0.53(+3.63%) |
Oct 26, 2017 | 14.65 | 15.05 | 14.52 | 14.75 | 44,964 | +0.25(+1.76%) |
Oct 25, 2017 | 14.75 | 14.77 | 14.49 | 14.49 | 71,052 | -0.33(-2.23%) |
Oct 24, 2017 | 14.85 | 14.88 | 14.60 | 14.82 | 30,471 | +0.10(+0.69%) |
Oct 23, 2017 | 14.88 | 15.05 | 14.62 | 14.72 | 64,716 | -0.13(-0.86%) |
Oct 20, 2017 | 15.21 | 15.21 | 14.57 | 14.85 | 62,631 | -0.33(-2.18%) |
Oct 19, 2017 | 15.38 | 15.49 | 15.13 | 15.18 | 50,953 | -0.25(-1.65%) |
Oct 18, 2017 | 15.92 | 15.92 | 15.39 | 15.44 | 26,015 | -0.48(-3.04%) |
Oct 17, 2017 | 16.02 | 16.02 | 15.59 | 15.92 | 31,519 | -0.03(-0.16%) |
Oct 16, 2017 | 15.97 | 16.05 | 15.74 | 15.94 | 15,582 | +0.13(+0.80%) |
Oct 13, 2017 | 16.12 | 16.12 | 15.60 | 15.82 | 18,346 | -0.15(-0.96%) |
Oct 12, 2017 | 15.77 | 16.20 | 15.74 | 15.97 | 28,418 | +0.08(+0.48%) |
Oct 11, 2017 | 15.64 | 15.89 | 15.63 | 15.89 | 25,254 | +0.28(+1.79%) |
Oct 10, 2017 | 15.74 | 15.89 | 15.61 | 15.61 | 13,059 | -0.08(-0.49%) |
Oct 09, 2017 | 15.84 | 15.86 | 15.64 | 15.69 | 12,243 | +0.05(+0.33%) |
Oct 06, 2017 | 15.79 | 15.89 | 15.61 | 15.64 | 14,473 | -0.20(-1.29%) |
Oct 05, 2017 | 15.59 | 15.97 | 15.59 | 15.84 | 12,190 | +0.25(+1.63%) |
Oct 04, 2017 | 15.79 | 15.79 | 15.56 | 15.59 | 21,025 | -0.23(-1.45%) |
Oct 03, 2017 | 15.82 | 15.87 | 15.51 | 15.82 | 13,984 | -0.05(-0.32%) |