Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 16.54 | 16.59 | 16.48 | 16.54 | 401,637 | -0.01(-0.06%) |
Dec 27, 2017 | 16.56 | 16.63 | 16.49 | 16.55 | 654,564 | -0.02(-0.12%) |
Dec 26, 2017 | 16.43 | 16.73 | 16.39 | 16.56 | 393,908 | +0.05(+0.30%) |
Dec 22, 2017 | 16.44 | 16.62 | 16.34 | 16.52 | 926,552 | +0.11(+0.66%) |
Dec 21, 2017 | 16.45 | 16.56 | 16.34 | 16.41 | 481,363 | +0.04(+0.24%) |
Dec 20, 2017 | 16.17 | 16.40 | 16.13 | 16.37 | 878,946 | +0.28(+1.71%) |
Dec 19, 2017 | 16.11 | 16.19 | 15.91 | 16.09 | 683,307 | +0.07(+0.43%) |
Dec 18, 2017 | 16.35 | 16.43 | 16.00 | 16.02 | 617,873 | -0.22(-1.33%) |
Dec 15, 2017 | 16.38 | 16.42 | 16.15 | 16.24 | 1,604,060 | -0.10(-0.60%) |
Dec 14, 2017 | 16.30 | 16.38 | 16.21 | 16.34 | 655,599 | +0.03(+0.18%) |
Dec 13, 2017 | 16.24 | 16.35 | 16.21 | 16.31 | 1,028,542 | +0.06(+0.36%) |
Dec 12, 2017 | 16.46 | 16.47 | 16.21 | 16.25 | 750,744 | -0.17(-1.02%) |
Dec 11, 2017 | 16.21 | 16.45 | 16.16 | 16.42 | 1,722,982 | +0.14(+0.85%) |
Dec 08, 2017 | 16.12 | 16.30 | 16.04 | 16.28 | 1,777,585 | +0.17(+1.04%) |
Dec 07, 2017 | 16.34 | 16.36 | 16.08 | 16.11 | 1,866,989 | -0.29(-1.80%) |
Dec 06, 2017 | 16.27 | 16.45 | 16.22 | 16.41 | 1,183,842 | +0.10(+0.60%) |
Dec 05, 2017 | 16.33 | 16.41 | 16.25 | 16.31 | 656,548 | -0.03(-0.18%) |
Dec 04, 2017 | 16.44 | 16.47 | 16.21 | 16.34 | 6,514,897 | +0.00(+0.00%) |
Dec 01, 2017 | 16.16 | 16.52 | 16.16 | 16.34 | 5,020,760 | +0.19(+1.16%) |
Nov 30, 2017 | 16.29 | 16.34 | 16.00 | 16.15 | 1,211,531 | -0.13(-0.79%) |
Nov 29, 2017 | 16.13 | 16.53 | 16.05 | 16.28 | 2,003,150 | +0.29(+1.78%) |
Nov 28, 2017 | 16.23 | 16.61 | 15.73 | 15.99 | 3,177,087 | +0.70(+4.56%) |
Nov 27, 2017 | 15.20 | 15.51 | 15.04 | 15.30 | 1,431,572 | +0.00(+0.00%) |
Nov 24, 2017 | 15.18 | 15.39 | 15.15 | 15.30 | 266,387 | +0.17(+1.10%) |
Nov 22, 2017 | 14.96 | 15.17 | 14.85 | 15.13 | 641,719 | +0.13(+0.85%) |
Nov 21, 2017 | 14.84 | 15.16 | 14.74 | 15.00 | 969,921 | +0.21(+1.40%) |
Nov 20, 2017 | 14.49 | 14.90 | 14.49 | 14.80 | 813,242 | +0.27(+1.83%) |
Nov 17, 2017 | 14.37 | 14.57 | 14.37 | 14.53 | 406,745 | +0.11(+0.75%) |
Nov 16, 2017 | 14.47 | 14.47 | 14.13 | 14.42 | 747,976 | +0.32(+2.30%) |
Nov 15, 2017 | 14.39 | 14.39 | 14.08 | 14.10 | 403,571 | -0.29(-2.05%) |
Nov 14, 2017 | 14.44 | 14.50 | 14.27 | 14.39 | 483,033 | -0.05(-0.34%) |
Nov 13, 2017 | 14.46 | 14.66 | 14.38 | 14.44 | 458,327 | -0.12(-0.81%) |
Nov 10, 2017 | 14.25 | 14.64 | 14.22 | 14.56 | 605,136 | +0.37(+2.63%) |
Nov 09, 2017 | 14.51 | 14.55 | 14.15 | 14.19 | 1,144,602 | -0.33(-2.30%) |
Nov 08, 2017 | 14.64 | 14.64 | 14.35 | 14.52 | 977,967 | -0.04(-0.27%) |
Nov 07, 2017 | 14.75 | 14.75 | 14.41 | 14.56 | 624,025 | -0.11(-0.74%) |
Nov 06, 2017 | 14.84 | 14.94 | 14.48 | 14.67 | 530,645 | -0.23(-1.52%) |
Nov 03, 2017 | 14.84 | 15.00 | 14.83 | 14.89 | 430,562 | +0.06(+0.40%) |
Nov 02, 2017 | 14.88 | 14.99 | 14.73 | 14.83 | 681,394 | -0.06(-0.40%) |
Nov 01, 2017 | 14.86 | 15.10 | 14.78 | 14.89 | 714,784 | +0.05(+0.33%) |
Oct 31, 2017 | 14.66 | 14.96 | 14.65 | 14.84 | 749,644 | +0.16(+1.07%) |
Oct 30, 2017 | 14.80 | 14.87 | 14.67 | 14.69 | 437,450 | -0.06(-0.40%) |
Oct 27, 2017 | 14.75 | 14.87 | 14.70 | 14.75 | 543,496 | -0.01(-0.07%) |
Oct 26, 2017 | 14.81 | 14.92 | 14.74 | 14.76 | 450,206 | +0.00(+0.00%) |
Oct 25, 2017 | 14.77 | 14.95 | 14.68 | 14.76 | 599,910 | +0.01(+0.07%) |
Oct 24, 2017 | 14.89 | 15.06 | 14.75 | 14.75 | 653,708 | -0.12(-0.79%) |
Oct 23, 2017 | 14.81 | 14.90 | 14.77 | 14.86 | 378,492 | +0.06(+0.40%) |
Oct 20, 2017 | 14.75 | 14.99 | 14.75 | 14.81 | 769,997 | +0.06(+0.40%) |
Oct 19, 2017 | 14.67 | 14.78 | 14.49 | 14.75 | 467,827 | +0.00(+0.00%) |
Oct 18, 2017 | 14.55 | 14.76 | 14.45 | 14.75 | 425,847 | +0.17(+1.15%) |
Oct 17, 2017 | 14.65 | 14.69 | 14.53 | 14.58 | 385,345 | -0.12(-0.80%) |
Oct 16, 2017 | 14.68 | 14.78 | 14.53 | 14.70 | 277,975 | +0.04(+0.27%) |
Oct 13, 2017 | 14.73 | 14.82 | 14.56 | 14.66 | 427,510 | +0.04(+0.27%) |
Oct 12, 2017 | 14.73 | 14.75 | 14.53 | 14.62 | 348,285 | -0.12(-0.80%) |
Oct 11, 2017 | 14.44 | 14.76 | 14.42 | 14.74 | 697,088 | +0.29(+2.04%) |
Oct 10, 2017 | 14.40 | 14.50 | 14.35 | 14.44 | 380,912 | +0.07(+0.48%) |
Oct 09, 2017 | 14.48 | 14.64 | 14.34 | 14.37 | 442,081 | -0.06(-0.41%) |
Oct 06, 2017 | 14.34 | 14.49 | 14.24 | 14.43 | 726,301 | +0.02(+0.14%) |
Oct 05, 2017 | 14.49 | 14.56 | 14.37 | 14.41 | 688,694 | +0.04(+0.27%) |
Oct 04, 2017 | 14.79 | 14.79 | 14.28 | 14.37 | 918,794 | -0.41(-2.79%) |
Oct 03, 2017 | 14.74 | 14.82 | 14.59 | 14.79 | 550,046 | +0.01(+0.07%) |