Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.57 | 15.57 | 15.57 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.66 | 15.74 | 15.53 | 15.73 | 2,745,368 | +0.08(+0.54%) |
Dec 27, 2017 | 15.61 | 15.67 | 15.51 | 15.64 | 2,501,565 | +0.02(+0.15%) |
Dec 26, 2017 | 15.79 | 15.95 | 15.57 | 15.62 | 2,026,010 | -0.12(-0.78%) |
Dec 22, 2017 | 15.67 | 15.86 | 15.55 | 15.74 | 3,676,352 | +0.12(+0.79%) |
Dec 21, 2017 | 15.62 | 15.78 | 15.60 | 15.62 | 4,617,738 | +0.06(+0.40%) |
Dec 20, 2017 | 15.74 | 15.82 | 15.52 | 15.56 | 5,033,644 | -0.19(-1.18%) |
Dec 19, 2017 | 15.66 | 15.83 | 15.64 | 15.74 | 3,255,072 | +0.05(+0.29%) |
Dec 18, 2017 | 15.92 | 15.93 | 15.60 | 15.70 | 6,363,511 | -0.10(-0.64%) |
Dec 15, 2017 | 15.65 | 15.88 | 15.64 | 15.80 | 7,520,234 | +0.22(+1.39%) |
Dec 14, 2017 | 15.56 | 15.70 | 15.40 | 15.58 | 5,544,087 | +0.02(+0.15%) |
Dec 13, 2017 | 14.96 | 15.65 | 14.96 | 15.56 | 9,762,000 | -0.25(-1.56%) |
Dec 12, 2017 | 15.81 | 15.86 | 15.54 | 15.81 | 4,772,275 | +0.21(+1.34%) |
Dec 11, 2017 | 15.67 | 15.89 | 15.56 | 15.60 | 4,340,593 | -0.02(-0.10%) |
Dec 08, 2017 | 15.63 | 15.64 | 15.38 | 15.61 | 5,698,549 | +0.02(+0.15%) |
Dec 07, 2017 | 15.69 | 15.74 | 15.46 | 15.59 | 6,311,956 | -0.11(-0.69%) |
Dec 06, 2017 | 15.86 | 15.93 | 15.60 | 15.70 | 7,243,827 | -0.19(-1.17%) |
Dec 05, 2017 | 16.00 | 16.11 | 15.78 | 15.88 | 9,873,444 | -0.09(-0.53%) |
Dec 04, 2017 | 15.72 | 16.14 | 15.72 | 15.97 | 9,398,276 | +0.46(+2.94%) |
Dec 01, 2017 | 15.27 | 15.54 | 15.15 | 15.51 | 7,670,522 | +0.24(+1.57%) |
Nov 30, 2017 | 15.40 | 15.57 | 15.08 | 15.27 | 11,275,374 | -0.07(-0.45%) |
Nov 29, 2017 | 14.84 | 15.43 | 14.80 | 15.34 | 10,022,450 | +0.51(+3.40%) |
Nov 28, 2017 | 14.24 | 14.90 | 14.16 | 14.84 | 9,592,011 | +0.62(+4.36%) |
Nov 27, 2017 | 14.35 | 14.48 | 14.16 | 14.22 | 10,813,869 | -0.11(-0.80%) |
Nov 24, 2017 | 14.33 | 14.36 | 14.18 | 14.33 | 2,540,659 | +0.01(+0.05%) |
Nov 22, 2017 | 14.36 | 14.42 | 14.27 | 14.33 | 6,767,106 | +0.00(+0.00%) |
Nov 21, 2017 | 14.50 | 14.50 | 14.28 | 14.33 | 5,646,233 | -0.15(-1.00%) |
Nov 20, 2017 | 14.55 | 14.55 | 14.34 | 14.47 | 6,155,486 | -0.11(-0.74%) |
Nov 17, 2017 | 14.28 | 14.70 | 14.28 | 14.58 | 6,495,929 | +0.30(+2.09%) |
Nov 16, 2017 | 14.11 | 14.32 | 14.00 | 14.28 | 15,262,272 | +0.16(+1.14%) |
Nov 15, 2017 | 14.15 | 14.21 | 14.00 | 14.12 | 7,030,402 | -0.15(-1.02%) |
Nov 14, 2017 | 14.26 | 14.42 | 14.24 | 14.26 | 6,242,105 | -0.02(-0.16%) |
Nov 13, 2017 | 14.33 | 14.35 | 14.13 | 14.29 | 7,775,724 | -0.09(-0.64%) |
Nov 10, 2017 | 14.39 | 14.62 | 14.35 | 14.38 | 8,809,456 | +0.01(+0.05%) |
Nov 09, 2017 | 14.21 | 14.51 | 14.16 | 14.37 | 10,039,363 | +0.12(+0.86%) |
Nov 08, 2017 | 14.18 | 14.49 | 14.13 | 14.25 | 9,863,342 | +0.06(+0.43%) |
Nov 07, 2017 | 14.61 | 14.64 | 14.18 | 14.19 | 8,276,073 | -0.42(-2.88%) |
Nov 06, 2017 | 14.40 | 14.62 | 14.39 | 14.61 | 6,832,644 | +0.12(+0.85%) |
Nov 03, 2017 | 14.55 | 14.66 | 14.43 | 14.49 | 10,741,891 | +0.00(+0.00%) |
Nov 02, 2017 | 14.86 | 14.86 | 14.48 | 14.49 | 10,929,730 | -0.40(-2.67%) |
Nov 01, 2017 | 14.81 | 15.04 | 14.74 | 14.88 | 8,061,949 | +0.15(+1.04%) |
Oct 31, 2017 | 14.70 | 14.99 | 14.57 | 14.73 | 11,805,337 | -0.05(-0.31%) |
Oct 30, 2017 | 14.97 | 15.01 | 14.77 | 14.78 | 8,541,063 | -0.28(-1.83%) |
Oct 27, 2017 | 15.32 | 15.38 | 14.90 | 15.05 | 10,498,679 | -0.38(-2.48%) |
Oct 26, 2017 | 14.96 | 15.53 | 14.92 | 15.44 | 12,735,777 | +0.51(+3.44%) |
Oct 25, 2017 | 15.07 | 15.17 | 14.75 | 14.92 | 9,595,643 | -0.24(-1.56%) |
Oct 24, 2017 | 14.71 | 15.17 | 14.55 | 15.16 | 25,803,772 | -0.63(-3.97%) |
Oct 23, 2017 | 16.00 | 16.05 | 15.66 | 15.79 | 12,213,151 | -0.19(-1.20%) |
Oct 20, 2017 | 16.06 | 16.13 | 15.86 | 15.98 | 9,485,440 | +0.06(+0.39%) |
Oct 19, 2017 | 16.02 | 16.06 | 15.70 | 15.92 | 9,545,320 | -0.33(-2.03%) |
Oct 18, 2017 | 16.10 | 16.35 | 16.09 | 16.25 | 5,124,814 | +0.15(+0.90%) |
Oct 17, 2017 | 16.23 | 16.79 | 16.06 | 16.10 | 17,694,464 | +0.28(+1.79%) |
Oct 16, 2017 | 15.89 | 15.93 | 15.56 | 15.82 | 12,758,708 | -0.11(-0.72%) |
Oct 13, 2017 | 15.60 | 15.96 | 15.56 | 15.93 | 8,283,259 | +0.36(+2.31%) |
Oct 12, 2017 | 15.66 | 15.70 | 15.57 | 15.57 | 10,279,336 | -0.15(-0.97%) |
Oct 11, 2017 | 15.97 | 16.00 | 15.65 | 15.73 | 10,702,694 | -0.34(-2.10%) |
Oct 10, 2017 | 16.19 | 16.33 | 16.04 | 16.06 | 5,029,595 | -0.04(-0.24%) |
Oct 09, 2017 | 16.18 | 16.25 | 16.03 | 16.10 | 3,047,705 | -0.06(-0.38%) |
Oct 06, 2017 | 16.35 | 16.41 | 16.10 | 16.16 | 4,836,602 | -0.17(-1.03%) |
Oct 05, 2017 | 16.28 | 16.40 | 16.20 | 16.33 | 3,773,838 | +0.03(+0.19%) |
Oct 04, 2017 | 16.04 | 16.51 | 16.03 | 16.30 | 6,714,585 | +0.32(+2.01%) |
Oct 03, 2017 | 16.22 | 16.22 | 15.93 | 15.98 | 9,967,728 | -0.26(-1.60%) |