Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.47 | 15.47 | 15.47 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 15.51 | 15.53 | 15.47 | 15.51 | 607,744 | +0.02(+0.10%) |
Dec 27, 2017 | 15.56 | 15.56 | 15.47 | 15.50 | 341,971 | -0.06(-0.40%) |
Dec 26, 2017 | 15.44 | 15.58 | 15.41 | 15.56 | 587,211 | +0.16(+1.05%) |
Dec 22, 2017 | 15.34 | 15.46 | 15.31 | 15.40 | 312,810 | +0.04(+0.25%) |
Dec 21, 2017 | 15.04 | 15.40 | 15.03 | 15.36 | 510,145 | +0.33(+2.21%) |
Dec 20, 2017 | 14.87 | 15.04 | 14.81 | 15.03 | 318,455 | +0.22(+1.51%) |
Dec 19, 2017 | 14.85 | 14.90 | 14.79 | 14.80 | 217,913 | +0.00(+0.00%) |
Dec 18, 2017 | 14.76 | 14.87 | 14.72 | 14.80 | 796,562 | +0.15(+1.00%) |
Dec 15, 2017 | 14.75 | 14.77 | 14.65 | 14.66 | 192,502 | -0.02(-0.17%) |
Dec 14, 2017 | 14.71 | 14.81 | 14.68 | 14.68 | 217,049 | -0.08(-0.52%) |
Dec 13, 2017 | 14.79 | 14.80 | 14.70 | 14.76 | 426,945 | -0.02(-0.10%) |
Dec 12, 2017 | 14.87 | 14.88 | 14.75 | 14.77 | 248,123 | -0.05(-0.36%) |
Dec 11, 2017 | 14.74 | 14.89 | 14.74 | 14.83 | 186,096 | +0.14(+0.94%) |
Dec 08, 2017 | 14.64 | 14.71 | 14.58 | 14.69 | 182,356 | +0.11(+0.74%) |
Dec 07, 2017 | 14.52 | 14.59 | 14.50 | 14.58 | 256,068 | +0.07(+0.47%) |
Dec 06, 2017 | 14.68 | 14.69 | 14.49 | 14.51 | 292,658 | -0.22(-1.51%) |
Dec 05, 2017 | 14.80 | 14.84 | 14.72 | 14.74 | 191,432 | -0.06(-0.41%) |
Dec 04, 2017 | 14.84 | 15.04 | 14.80 | 14.80 | 381,759 | -0.05(-0.31%) |
Dec 01, 2017 | 14.77 | 14.93 | 14.76 | 14.84 | 406,788 | +0.15(+1.04%) |
Nov 30, 2017 | 14.51 | 14.71 | 14.51 | 14.69 | 218,148 | +0.24(+1.64%) |
Nov 29, 2017 | 14.38 | 14.48 | 14.34 | 14.45 | 209,740 | +0.08(+0.53%) |
Nov 28, 2017 | 14.31 | 14.40 | 14.28 | 14.38 | 113,021 | +0.10(+0.70%) |
Nov 27, 2017 | 14.41 | 14.41 | 14.26 | 14.28 | 247,000 | -0.16(-1.11%) |
Nov 24, 2017 | 14.47 | 14.48 | 14.44 | 14.44 | 43,083 | +0.03(+0.21%) |
Nov 22, 2017 | 14.41 | 14.45 | 14.38 | 14.41 | 176,279 | +0.09(+0.64%) |
Nov 21, 2017 | 14.35 | 14.41 | 14.29 | 14.31 | 139,438 | +0.02(+0.16%) |
Nov 20, 2017 | 14.29 | 14.31 | 14.21 | 14.29 | 148,912 | -0.02(-0.11%) |
Nov 17, 2017 | 14.26 | 14.35 | 14.25 | 14.31 | 137,100 | +0.08(+0.54%) |
Nov 16, 2017 | 14.28 | 14.29 | 14.19 | 14.23 | 183,046 | -0.05(-0.38%) |
Nov 15, 2017 | 14.33 | 14.35 | 14.22 | 14.28 | 185,793 | -0.16(-1.11%) |
Nov 14, 2017 | 14.65 | 14.65 | 14.44 | 14.45 | 209,004 | -0.27(-1.82%) |
Nov 13, 2017 | 14.74 | 14.82 | 14.70 | 14.71 | 353,759 | -0.10(-0.67%) |
Nov 10, 2017 | 14.87 | 14.87 | 14.71 | 14.81 | 165,726 | -0.07(-0.46%) |
Nov 09, 2017 | 14.77 | 14.90 | 14.67 | 14.88 | 299,473 | +0.06(+0.41%) |
Nov 08, 2017 | 14.87 | 14.90 | 14.74 | 14.82 | 276,840 | -0.08(-0.51%) |
Nov 07, 2017 | 14.94 | 14.95 | 14.84 | 14.90 | 220,585 | -0.03(-0.21%) |
Nov 06, 2017 | 14.62 | 14.94 | 14.62 | 14.93 | 421,248 | +0.34(+2.37%) |
Nov 03, 2017 | 14.53 | 14.63 | 14.51 | 14.58 | 240,381 | +0.06(+0.42%) |
Nov 02, 2017 | 14.56 | 14.61 | 14.43 | 14.52 | 138,406 | -0.05(-0.32%) |
Nov 01, 2017 | 14.48 | 14.63 | 14.47 | 14.57 | 276,514 | +0.18(+1.28%) |
Oct 31, 2017 | 14.31 | 14.44 | 14.27 | 14.38 | 2,153,600 | +0.08(+0.59%) |
Oct 30, 2017 | 14.37 | 14.25 | 14.30 | 135,179 | +0.07(+0.48%) | |
Oct 27, 2017 | 14.08 | 14.29 | 14.00 | 14.23 | 154,102 | +0.05(+0.38%) |
Oct 26, 2017 | 14.16 | 14.20 | 14.08 | 14.18 | 127,338 | +0.04(+0.27%) |
Oct 25, 2017 | 14.22 | 14.25 | 14.10 | 14.14 | 236,536 | -0.10(-0.70%) |
Oct 24, 2017 | 14.27 | 14.32 | 14.22 | 14.24 | 129,587 | +0.02(+0.16%) |
Oct 23, 2017 | 14.34 | 14.37 | 14.22 | 14.22 | 181,711 | -0.11(-0.75%) |
Oct 20, 2017 | 14.31 | 14.33 | 14.25 | 14.32 | 130,746 | +0.02(+0.16%) |
Oct 19, 2017 | 14.28 | 14.37 | 14.20 | 14.30 | 130,660 | -0.06(-0.43%) |
Oct 18, 2017 | 14.45 | 14.51 | 14.35 | 14.36 | 278,463 | -0.10(-0.69%) |
Oct 17, 2017 | 14.45 | 14.50 | 14.39 | 14.46 | 96,811 | +0.01(+0.05%) |
Oct 16, 2017 | 14.51 | 14.55 | 14.44 | 14.45 | 212,847 | +0.03(+0.21%) |
Oct 13, 2017 | 14.51 | 14.57 | 14.42 | 14.42 | 85,287 | -0.02(-0.16%) |
Oct 12, 2017 | 14.42 | 14.46 | 14.37 | 14.45 | 103,850 | -0.05(-0.37%) |
Oct 11, 2017 | 14.45 | 14.51 | 14.39 | 14.50 | 151,216 | +0.04(+0.26%) |
Oct 10, 2017 | 14.54 | 14.60 | 14.45 | 14.46 | 274,992 | +0.02(+0.11%) |
Oct 09, 2017 | 14.43 | 14.48 | 14.43 | 14.45 | 106,931 | +0.04(+0.27%) |
Oct 06, 2017 | 14.42 | 14.48 | 14.37 | 14.41 | 184,646 | -0.15(-1.00%) |
Oct 05, 2017 | 14.49 | 14.58 | 14.49 | 14.55 | 184,713 | +0.07(+0.48%) |
Oct 04, 2017 | 14.51 | 14.55 | 14.45 | 14.48 | 240,847 | -0.03(-0.21%) |
Oct 03, 2017 | 14.50 | 14.54 | 14.47 | 14.51 | 183,210 | -0.02(-0.11%) |