Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.60(-3.67%) | |
Dec 28, 2017 | 16.35 | 16.48 | 16.15 | 16.35 | 186,624 | +0.05(+0.31%) |
Dec 27, 2017 | 16.90 | 17.20 | 15.95 | 16.30 | 517,768 | -0.45(-2.69%) |
Dec 26, 2017 | 17.15 | 17.45 | 15.85 | 16.75 | 423,309 | -0.45(-2.62%) |
Dec 22, 2017 | 17.65 | 17.80 | 17.15 | 17.20 | 251,197 | -0.45(-2.55%) |
Dec 21, 2017 | 17.45 | 18.10 | 17.30 | 17.65 | 597,175 | +0.50(+2.92%) |
Dec 20, 2017 | 15.75 | 17.40 | 15.75 | 17.15 | 592,498 | +1.35(+8.54%) |
Dec 19, 2017 | 16.20 | 16.25 | 15.60 | 15.80 | 209,384 | -0.20(-1.25%) |
Dec 18, 2017 | 16.00 | 16.15 | 15.65 | 16.00 | 368,958 | +0.30(+1.91%) |
Dec 15, 2017 | 15.55 | 16.50 | 15.11 | 15.70 | 609,649 | +0.15(+0.96%) |
Dec 14, 2017 | 15.50 | 15.65 | 15.25 | 15.55 | 322,730 | +0.15(+0.97%) |
Dec 13, 2017 | 15.25 | 15.65 | 15.25 | 15.40 | 119,445 | +0.10(+0.65%) |
Dec 12, 2017 | 15.60 | 15.80 | 15.20 | 15.30 | 127,804 | -0.05(-0.33%) |
Dec 11, 2017 | 15.85 | 15.88 | 15.18 | 15.35 | 153,103 | -0.35(-2.23%) |
Dec 08, 2017 | 16.00 | 16.00 | 15.55 | 15.70 | 147,991 | -0.15(-0.95%) |
Dec 07, 2017 | 15.85 | 16.15 | 15.75 | 15.85 | 121,474 | +0.00(+0.00%) |
Dec 06, 2017 | 16.15 | 16.20 | 15.80 | 15.85 | 125,369 | -0.30(-1.86%) |
Dec 05, 2017 | 16.50 | 16.70 | 16.15 | 16.15 | 139,827 | -0.25(-1.52%) |
Dec 04, 2017 | 16.45 | 16.50 | 16.30 | 16.40 | 295,192 | +0.25(+1.55%) |
Dec 01, 2017 | 16.00 | 16.20 | 15.05 | 16.15 | 314,971 | +0.20(+1.25%) |
Nov 30, 2017 | 15.90 | 16.05 | 15.62 | 15.95 | 461,519 | +0.25(+1.59%) |
Nov 29, 2017 | 15.70 | 16.15 | 15.65 | 15.70 | 138,693 | +0.10(+0.64%) |
Nov 28, 2017 | 14.80 | 15.82 | 14.45 | 15.60 | 564,357 | +0.80(+5.41%) |
Nov 27, 2017 | 15.05 | 15.45 | 14.75 | 14.80 | 168,929 | -0.25(-1.66%) |
Nov 24, 2017 | 15.20 | 15.40 | 14.40 | 15.05 | 87,183 | -0.05(-0.33%) |
Nov 22, 2017 | 15.45 | 15.75 | 15.10 | 15.10 | 345,587 | -0.30(-1.95%) |
Nov 21, 2017 | 15.60 | 15.90 | 15.20 | 15.40 | 219,462 | -0.20(-1.28%) |
Nov 20, 2017 | 14.90 | 15.65 | 14.75 | 15.60 | 302,240 | +0.80(+5.41%) |
Nov 17, 2017 | 14.95 | 15.15 | 14.70 | 14.80 | 205,149 | -0.35(-2.31%) |
Nov 16, 2017 | 14.55 | 15.25 | 14.50 | 15.15 | 164,459 | +0.75(+5.21%) |
Nov 15, 2017 | 14.60 | 14.68 | 14.25 | 14.40 | 187,570 | -0.30(-2.04%) |
Nov 14, 2017 | 14.40 | 14.80 | 14.30 | 14.70 | 135,668 | +0.30(+2.08%) |
Nov 13, 2017 | 14.35 | 14.50 | 14.25 | 14.40 | 124,296 | -0.05(-0.35%) |
Nov 10, 2017 | 14.50 | 14.95 | 14.35 | 14.45 | 160,444 | -0.10(-0.69%) |
Nov 09, 2017 | 14.15 | 14.80 | 14.15 | 14.55 | 299,580 | +0.40(+2.83%) |
Nov 08, 2017 | 14.55 | 14.55 | 13.75 | 14.15 | 437,878 | -0.50(-3.41%) |
Nov 07, 2017 | 14.80 | 14.90 | 14.35 | 14.65 | 403,148 | -0.15(-1.01%) |
Nov 06, 2017 | 15.35 | 15.35 | 14.70 | 14.80 | 245,326 | -0.50(-3.27%) |
Nov 03, 2017 | 15.35 | 15.80 | 15.10 | 15.30 | 223,696 | +0.05(+0.33%) |
Nov 02, 2017 | 15.35 | 15.50 | 14.70 | 15.25 | 531,714 | -0.45(-2.87%) |
Nov 01, 2017 | 15.50 | 16.50 | 15.05 | 15.70 | 523,475 | -0.45(-2.79%) |
Oct 31, 2017 | 16.10 | 16.35 | 15.90 | 16.15 | 436,676 | +0.15(+0.94%) |
Oct 30, 2017 | 16.15 | 16.35 | 15.82 | 16.00 | 281,953 | -0.35(-2.14%) |
Oct 27, 2017 | 16.50 | 16.57 | 16.10 | 16.35 | 197,688 | -0.30(-1.80%) |
Oct 26, 2017 | 16.40 | 16.70 | 16.10 | 16.65 | 243,343 | +0.50(+3.10%) |
Oct 25, 2017 | 16.45 | 16.45 | 15.88 | 16.15 | 278,080 | -0.35(-2.12%) |
Oct 24, 2017 | 16.55 | 17.20 | 16.10 | 16.50 | 312,926 | +0.00(+0.00%) |
Oct 23, 2017 | 16.10 | 16.55 | 15.86 | 16.50 | 291,852 | +0.40(+2.48%) |
Oct 20, 2017 | 16.70 | 16.73 | 15.97 | 16.10 | 492,566 | -0.45(-2.72%) |
Oct 19, 2017 | 15.85 | 16.70 | 15.70 | 16.55 | 608,367 | +0.50(+3.12%) |
Oct 18, 2017 | 16.00 | 16.25 | 15.75 | 16.05 | 306,678 | +0.05(+0.31%) |
Oct 17, 2017 | 15.15 | 16.20 | 15.05 | 16.00 | 550,883 | +0.90(+5.96%) |
Oct 16, 2017 | 15.30 | 15.45 | 14.50 | 15.10 | 570,571 | -0.25(-1.63%) |
Oct 13, 2017 | 15.50 | 16.65 | 15.15 | 15.35 | 1,537,169 | +0.65(+4.42%) |
Oct 12, 2017 | 12.55 | 14.75 | 12.45 | 14.70 | 1,573,687 | +2.55(+20.99%) |
Oct 11, 2017 | 12.40 | 12.43 | 12.15 | 12.15 | 160,846 | -0.25(-2.02%) |
Oct 10, 2017 | 12.20 | 12.40 | 12.00 | 12.40 | 162,134 | +0.30(+2.48%) |
Oct 09, 2017 | 12.05 | 12.20 | 12.05 | 12.10 | 150,116 | +0.05(+0.41%) |
Oct 06, 2017 | 11.80 | 12.10 | 11.68 | 12.05 | 151,128 | +0.25(+2.12%) |
Oct 05, 2017 | 11.80 | 11.85 | 11.68 | 11.80 | 154,436 | +0.05(+0.43%) |
Oct 04, 2017 | 11.50 | 11.85 | 11.35 | 11.75 | 191,358 | +0.15(+1.29%) |
Oct 03, 2017 | 11.70 | 11.80 | 11.43 | 11.60 | 211,174 | -0.05(-0.43%) |