Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.86 | 15.86 | 15.86 | 0 | +0.35(+2.29%) | |
Dec 28, 2017 | 15.45 | 15.60 | 15.36 | 15.51 | 3,917,738 | +0.05(+0.34%) |
Dec 27, 2017 | 15.38 | 15.69 | 15.38 | 15.45 | 3,768,848 | +0.10(+0.62%) |
Dec 26, 2017 | 15.57 | 15.69 | 15.34 | 15.36 | 4,347,683 | -0.21(-1.33%) |
Dec 22, 2017 | 15.67 | 15.76 | 15.44 | 15.57 | 4,983,632 | -0.16(-0.99%) |
Dec 21, 2017 | 15.76 | 15.93 | 15.64 | 15.72 | 7,154,201 | +0.00(+0.00%) |
Dec 20, 2017 | 15.68 | 15.98 | 15.64 | 15.72 | 4,858,796 | +0.14(+0.89%) |
Dec 19, 2017 | 15.44 | 15.74 | 15.34 | 15.58 | 5,612,885 | +0.18(+1.18%) |
Dec 18, 2017 | 14.95 | 15.44 | 14.95 | 15.40 | 4,152,282 | +0.42(+2.77%) |
Dec 15, 2017 | 14.90 | 15.12 | 14.90 | 14.99 | 6,146,632 | +0.06(+0.41%) |
Dec 14, 2017 | 15.00 | 15.16 | 14.85 | 14.93 | 5,004,178 | -0.18(-1.20%) |
Dec 13, 2017 | 15.54 | 15.59 | 14.80 | 15.11 | 6,687,096 | -0.54(-3.43%) |
Dec 12, 2017 | 15.71 | 15.89 | 15.52 | 15.64 | 4,869,930 | -0.03(-0.22%) |
Dec 11, 2017 | 15.34 | 15.71 | 15.34 | 15.68 | 6,571,830 | +0.31(+2.03%) |
Dec 08, 2017 | 15.38 | 15.46 | 15.18 | 15.37 | 3,306,537 | -0.02(-0.11%) |
Dec 07, 2017 | 15.17 | 15.43 | 15.03 | 15.38 | 5,300,759 | +0.23(+1.48%) |
Dec 06, 2017 | 15.45 | 15.49 | 15.02 | 15.16 | 5,859,801 | -0.26(-1.68%) |
Dec 05, 2017 | 16.03 | 16.05 | 15.22 | 15.42 | 6,458,696 | -0.66(-4.09%) |
Dec 04, 2017 | 16.30 | 16.33 | 15.94 | 16.08 | 7,640,689 | -0.14(-0.85%) |
Dec 01, 2017 | 16.34 | 16.51 | 16.05 | 16.22 | 7,525,555 | -0.15(-0.90%) |
Nov 30, 2017 | 16.65 | 16.81 | 16.29 | 16.36 | 20,887,410 | -0.22(-1.31%) |
Nov 29, 2017 | 16.69 | 16.31 | 16.58 | 7,230,013 | -0.07(-0.42%) | |
Nov 28, 2017 | 16.52 | 16.67 | 16.48 | 16.65 | 5,814,926 | +0.18(+1.10%) |
Nov 27, 2017 | 16.73 | 16.73 | 16.32 | 16.47 | 6,430,126 | -0.23(-1.35%) |
Nov 24, 2017 | 16.81 | 16.87 | 16.62 | 16.69 | 2,263,723 | -0.14(-0.82%) |
Nov 22, 2017 | 16.42 | 16.84 | 16.42 | 16.83 | 3,828,754 | +0.47(+2.86%) |
Nov 21, 2017 | 16.44 | 16.45 | 16.22 | 16.36 | 5,509,419 | -0.03(-0.16%) |
Nov 20, 2017 | 16.58 | 16.60 | 16.32 | 16.39 | 3,584,639 | -0.19(-1.15%) |
Nov 17, 2017 | 16.48 | 16.66 | 16.35 | 16.58 | 8,023,188 | +0.15(+0.90%) |
Nov 16, 2017 | 16.64 | 16.67 | 16.36 | 16.43 | 7,191,678 | -0.15(-0.89%) |
Nov 15, 2017 | 16.58 | 16.72 | 16.29 | 16.58 | 6,828,182 | -0.03(-0.16%) |
Nov 14, 2017 | 16.43 | 16.80 | 16.42 | 16.61 | 8,917,523 | +0.20(+1.21%) |
Nov 13, 2017 | 16.13 | 16.46 | 15.97 | 16.41 | 5,526,825 | +0.29(+1.83%) |
Nov 10, 2017 | 15.81 | 16.18 | 15.79 | 16.11 | 6,941,256 | +0.27(+1.69%) |
Nov 09, 2017 | 16.29 | 16.42 | 15.77 | 15.84 | 6,369,199 | -0.50(-3.07%) |
Nov 08, 2017 | 16.45 | 16.47 | 16.31 | 16.35 | 6,426,802 | -0.06(-0.37%) |
Nov 07, 2017 | 16.78 | 16.87 | 16.40 | 16.41 | 4,845,313 | -0.35(-2.12%) |
Nov 06, 2017 | 16.68 | 16.86 | 16.57 | 16.76 | 4,510,671 | +0.11(+0.68%) |
Nov 03, 2017 | 16.55 | 16.77 | 16.41 | 16.65 | 4,877,662 | +0.10(+0.58%) |
Nov 02, 2017 | 16.64 | 16.84 | 16.06 | 16.55 | 7,283,802 | -0.08(-0.47%) |
Nov 01, 2017 | 16.94 | 17.01 | 16.50 | 16.63 | 6,619,078 | -0.20(-1.18%) |
Oct 31, 2017 | 16.21 | 16.94 | 16.11 | 16.83 | 12,976,466 | +0.75(+4.68%) |
Oct 30, 2017 | 17.32 | 17.32 | 15.90 | 16.08 | 30,546,404 | -1.50(-8.52%) |
Oct 27, 2017 | 17.72 | 17.89 | 17.46 | 17.58 | 3,667,760 | -0.16(-0.93%) |
Oct 26, 2017 | 17.59 | 18.35 | 17.46 | 17.74 | 5,695,459 | +0.15(+0.84%) |
Oct 25, 2017 | 17.01 | 17.70 | 16.83 | 17.59 | 7,762,367 | +0.64(+3.78%) |
Oct 24, 2017 | 17.03 | 17.10 | 16.93 | 16.95 | 2,224,176 | +0.09(+0.51%) |
Oct 23, 2017 | 16.47 | 16.95 | 16.47 | 16.87 | 2,059,144 | +0.39(+2.36%) |
Oct 20, 2017 | 16.43 | 16.49 | 16.35 | 16.48 | 1,857,566 | +0.17(+1.06%) |
Oct 19, 2017 | 16.10 | 16.31 | 15.96 | 16.30 | 1,504,562 | +0.11(+0.70%) |
Oct 18, 2017 | 16.45 | 16.59 | 16.15 | 16.19 | 1,745,971 | -0.27(-1.63%) |
Oct 17, 2017 | 16.48 | 16.54 | 16.32 | 16.46 | 2,212,861 | +0.02(+0.11%) |
Oct 16, 2017 | 16.51 | 16.54 | 16.39 | 16.44 | 3,274,288 | -0.01(-0.05%) |
Oct 13, 2017 | 16.58 | 16.59 | 16.30 | 16.45 | 1,779,643 | -0.07(-0.42%) |
Oct 12, 2017 | 16.52 | 16.58 | 16.30 | 16.52 | 2,411,226 | +0.06(+0.37%) |
Oct 11, 2017 | 16.22 | 16.31 | 16.21 | 16.46 | 2,258,250 | +0.17(+1.06%) |
Oct 10, 2017 | 16.41 | 16.53 | 16.20 | 16.29 | 2,428,427 | -0.10(-0.63%) |
Oct 09, 2017 | 16.34 | 16.41 | 16.18 | 16.39 | 2,003,157 | +0.12(+0.75%) |
Oct 06, 2017 | 16.70 | 16.70 | 16.15 | 16.27 | 3,989,379 | -0.29(-1.73%) |
Oct 05, 2017 | 16.42 | 16.74 | 16.39 | 16.55 | 5,510,746 | +0.16(+1.00%) |
Oct 04, 2017 | 16.37 | 16.53 | 16.33 | 16.39 | 7,336,833 | +0.03(+0.16%) |
Oct 03, 2017 | 16.62 | 16.67 | 16.19 | 16.36 | 3,826,598 | +0.00(+0.00%) |