Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.17 | 16.17 | 16.17 | 0 | +0.17(+1.06%) | |
Dec 28, 2017 | 15.89 | 16.54 | 15.89 | 16.00 | 11,390 | +0.00(+0.00%) |
Dec 27, 2017 | 15.90 | 16.53 | 15.69 | 16.00 | 6,101 | +0.08(+0.50%) |
Dec 26, 2017 | 15.76 | 16.62 | 15.68 | 15.92 | 18,033 | +0.24(+1.53%) |
Dec 22, 2017 | 15.65 | 15.74 | 15.56 | 15.68 | 6,150 | +0.06(+0.38%) |
Dec 21, 2017 | 15.62 | 15.62 | 15.62 | 15.62 | 428 | -0.21(-1.33%) |
Dec 20, 2017 | 15.67 | 15.83 | 15.67 | 15.83 | 781 | +0.10(+0.64%) |
Dec 19, 2017 | 15.77 | 15.94 | 15.72 | 15.73 | 6,859 | -0.10(-0.63%) |
Dec 18, 2017 | 15.81 | 15.91 | 15.81 | 15.83 | 1,490 | -0.12(-0.75%) |
Dec 15, 2017 | 15.77 | 15.95 | 15.77 | 15.95 | 1,278 | +0.13(+0.82%) |
Dec 14, 2017 | 15.82 | 15.92 | 15.77 | 15.82 | 9,210 | -0.02(-0.13%) |
Dec 13, 2017 | 15.70 | 15.84 | 15.70 | 15.84 | 6,201 | +0.09(+0.57%) |
Dec 12, 2017 | 15.84 | 16.24 | 15.67 | 15.75 | 28,178 | -0.01(-0.06%) |
Dec 11, 2017 | 15.76 | 16.40 | 15.72 | 15.76 | 16,473 | +0.04(+0.25%) |
Dec 08, 2017 | 15.82 | 16.28 | 15.72 | 15.72 | 15,042 | -0.74(-4.50%) |
Dec 07, 2017 | 15.72 | 16.46 | 15.72 | 16.46 | 7,237 | +0.74(+4.71%) |
Dec 06, 2017 | 15.72 | 15.85 | 15.72 | 15.72 | 4,054 | -0.03(-0.19%) |
Dec 04, 2017 | 15.75 | 15.75 | 15.75 | 35 | -0.05(-0.32%) | |
Dec 01, 2017 | 15.95 | 15.95 | 15.67 | 15.80 | 2,632 | +0.04(+0.25%) |
Nov 30, 2017 | 15.90 | 16.00 | 15.75 | 15.76 | 19,403 | -0.67(-4.06%) |
Nov 29, 2017 | 16.43 | 16.43 | 16.43 | 16.43 | 156 | +0.45(+2.80%) |
Nov 28, 2017 | 16.50 | 16.50 | 15.75 | 15.98 | 9,437 | -0.78(-4.65%) |
Nov 27, 2017 | 17.99 | 17.99 | 16.50 | 16.76 | 14,652 | -0.74(-4.23%) |
Nov 24, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 605 | +0.01(+0.06%) |
Nov 22, 2017 | 18.65 | 18.65 | 17.49 | 17.49 | 359 | -1.16(-6.22%) |
Nov 20, 2017 | 18.65 | 18.65 | 18.65 | 26 | +0.18(+0.96%) | |
Nov 17, 2017 | 18.56 | 18.56 | 18.47 | 18.47 | 928 | +0.47(+2.63%) |
Nov 15, 2017 | 18.00 | 18.00 | 18.00 | 22 | -0.56(-3.01%) | |
Nov 13, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.94(-4.82%) | |
Nov 09, 2017 | 19.50 | 19.50 | 19.50 | 2 | +2.20(+12.72%) | |
Nov 08, 2017 | 18.45 | 18.45 | 17.30 | 17.30 | 1,889 | -0.66(-3.67%) |
Nov 07, 2017 | 18.46 | 18.46 | 17.96 | 17.96 | 997 | -0.36(-1.97%) |
Nov 06, 2017 | 18.00 | 18.50 | 18.00 | 18.32 | 1,598 | +0.51(+2.86%) |
Nov 03, 2017 | 17.68 | 18.00 | 17.68 | 17.81 | 2,262 | +0.14(+0.82%) |
Nov 02, 2017 | 17.30 | 17.92 | 17.30 | 17.67 | 2,344 | -0.08(-0.48%) |
Nov 01, 2017 | 17.75 | 17.75 | 17.11 | 17.75 | 5,812 | -0.05(-0.29%) |
Oct 31, 2017 | 17.02 | 18.00 | 15.82 | 17.80 | 4,079 | +0.99(+5.88%) |
Oct 30, 2017 | 16.98 | 16.98 | 16.52 | 16.81 | 679 | +0.00(+0.02%) |
Oct 27, 2017 | 16.61 | 16.98 | 16.61 | 16.81 | 2,399 | +0.25(+1.51%) |
Oct 26, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 1,084 | -0.06(-0.36%) |
Oct 25, 2017 | 16.34 | 16.62 | 15.91 | 16.62 | 6,014 | -0.12(-0.72%) |
Oct 24, 2017 | 15.83 | 16.74 | 15.83 | 16.74 | 2,756 | +0.02(+0.12%) |
Oct 23, 2017 | 16.72 | 16.72 | 16.72 | 16.72 | 217 | +0.23(+1.39%) |
Oct 16, 2017 | 16.49 | 16.49 | 16.49 | 97 | +0.49(+3.06%) | |
Oct 13, 2017 | 15.94 | 16.00 | 15.94 | 16.00 | 725 | +0.00(+0.00%) |
Oct 12, 2017 | 15.90 | 16.00 | 15.84 | 16.00 | 2,212 | +0.12(+0.76%) |
Oct 11, 2017 | 15.80 | 15.90 | 15.64 | 15.88 | 3,137 | -0.02(-0.13%) |
Oct 10, 2017 | 15.75 | 15.90 | 15.75 | 15.90 | 910 | +0.00(+0.00%) |
Oct 09, 2017 | 15.85 | 15.90 | 15.85 | 15.90 | 1,236 | +0.05(+0.32%) |
Oct 06, 2017 | 15.85 | 15.85 | 15.85 | 15.85 | 231 | +0.01(+0.06%) |
Oct 05, 2017 | 15.85 | 15.85 | 15.61 | 15.84 | 1,835 | -0.01(-0.06%) |
Oct 04, 2017 | 15.86 | 15.86 | 15.80 | 15.85 | 1,989 | -0.04(-0.25%) |
Oct 03, 2017 | 15.86 | 15.89 | 15.85 | 15.89 | 2,043 | +0.05(+0.32%) |