Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.95 | 16.95 | 16.95 | 0 | +0.60(+3.67%) | |
Dec 28, 2017 | 16.35 | 17.23 | 16.35 | 16.35 | 13,694 | +0.00(+0.00%) |
Dec 27, 2017 | 16.20 | 16.95 | 16.20 | 16.35 | 6,889 | +0.00(+0.00%) |
Dec 26, 2017 | 17.25 | 17.40 | 15.75 | 16.35 | 20,401 | -0.45(-2.68%) |
Dec 22, 2017 | 16.35 | 17.25 | 15.75 | 16.80 | 16,064 | +0.48(+2.96%) |
Dec 21, 2017 | 15.30 | 17.10 | 15.30 | 16.32 | 28,711 | +0.87(+5.61%) |
Dec 20, 2017 | 16.65 | 16.65 | 15.15 | 15.45 | 30,699 | -1.35(-8.04%) |
Dec 19, 2017 | 17.10 | 17.40 | 16.65 | 16.80 | 20,587 | -0.15(-0.88%) |
Dec 18, 2017 | 20.25 | 20.25 | 16.50 | 16.95 | 74,612 | -2.10(-11.02%) |
Dec 15, 2017 | 18.75 | 20.42 | 18.30 | 19.05 | 79,377 | +0.75(+4.10%) |
Dec 14, 2017 | 19.50 | 21.00 | 18.00 | 18.30 | 155,442 | -3.45(-15.86%) |
Dec 13, 2017 | 15.45 | 23.55 | 15.15 | 21.75 | 328,448 | +6.15(+39.42%) |
Dec 12, 2017 | 15.00 | 15.89 | 14.47 | 15.60 | 28,875 | +0.75(+5.05%) |
Dec 11, 2017 | 14.68 | 15.15 | 14.40 | 14.85 | 13,094 | +0.15(+1.02%) |
Dec 08, 2017 | 14.70 | 15.29 | 14.25 | 14.70 | 6,475 | +0.52(+3.70%) |
Dec 07, 2017 | 14.86 | 15.05 | 14.12 | 14.18 | 11,004 | -0.53(-3.58%) |
Dec 06, 2017 | 15.30 | 15.73 | 14.51 | 14.70 | 14,786 | -0.75(-4.84%) |
Dec 05, 2017 | 15.30 | 15.90 | 15.15 | 15.45 | 22,548 | +0.00(+0.00%) |
Dec 04, 2017 | 15.60 | 15.72 | 15.15 | 15.45 | 6,501 | +0.15(+0.98%) |
Dec 01, 2017 | 15.00 | 16.05 | 15.00 | 15.30 | 11,473 | -0.15(-0.97%) |
Nov 30, 2017 | 15.75 | 15.75 | 14.85 | 15.45 | 10,913 | +0.15(+0.98%) |
Nov 29, 2017 | 15.15 | 15.30 | 14.70 | 15.30 | 10,988 | -0.01(-0.04%) |
Nov 28, 2017 | 15.75 | 15.90 | 14.72 | 15.31 | 12,902 | -0.59(-3.74%) |
Nov 27, 2017 | 15.75 | 16.20 | 15.45 | 15.90 | 11,933 | -0.15(-0.93%) |
Nov 24, 2017 | 15.75 | 16.05 | 15.45 | 16.05 | 9,027 | +0.30(+1.90%) |
Nov 22, 2017 | 15.75 | 16.05 | 15.30 | 15.75 | 17,446 | +0.15(+0.96%) |
Nov 21, 2017 | 15.60 | 16.20 | 15.60 | 15.60 | 16,012 | +0.00(+0.00%) |
Nov 20, 2017 | 15.45 | 16.35 | 15.15 | 15.60 | 55,617 | +1.08(+7.42%) |
Nov 17, 2017 | 15.30 | 15.60 | 14.52 | 14.52 | 28,313 | -0.78(-5.08%) |
Nov 16, 2017 | 14.97 | 15.90 | 14.62 | 15.30 | 65,754 | +0.50(+3.40%) |
Nov 15, 2017 | 14.25 | 14.84 | 14.10 | 14.80 | 19,302 | +0.57(+4.01%) |
Nov 14, 2017 | 14.03 | 14.25 | 13.58 | 14.23 | 10,888 | +0.42(+3.08%) |
Nov 13, 2017 | 14.25 | 14.25 | 13.20 | 13.80 | 10,451 | +0.45(+3.37%) |
Nov 10, 2017 | 13.19 | 14.10 | 12.75 | 13.35 | 15,056 | +0.04(+0.28%) |
Nov 09, 2017 | 12.25 | 13.50 | 11.95 | 13.32 | 15,593 | +1.30(+10.82%) |
Nov 08, 2017 | 12.90 | 12.90 | 11.86 | 12.02 | 23,966 | -0.76(-5.99%) |
Nov 07, 2017 | 13.50 | 13.50 | 12.45 | 12.78 | 30,520 | -1.02(-7.39%) |
Nov 06, 2017 | 14.55 | 14.65 | 13.65 | 13.80 | 33,888 | -0.75(-5.16%) |
Nov 03, 2017 | 14.85 | 15.00 | 14.10 | 14.55 | 19,822 | -0.12(-0.84%) |
Nov 02, 2017 | 14.82 | 14.82 | 14.03 | 14.67 | 24,413 | +0.05(+0.36%) |
Nov 01, 2017 | 14.75 | 14.86 | 14.53 | 14.62 | 11,009 | -0.11(-0.72%) |
Oct 31, 2017 | 14.85 | 15.00 | 14.66 | 14.73 | 23,991 | +0.06(+0.40%) |
Oct 30, 2017 | 14.97 | 14.97 | 14.55 | 14.67 | 6,596 | -0.18(-1.21%) |
Oct 27, 2017 | 14.82 | 15.12 | 14.40 | 14.85 | 15,840 | -0.10(-0.67%) |
Oct 26, 2017 | 14.68 | 15.45 | 14.25 | 14.95 | 38,517 | +0.39(+2.66%) |
Oct 25, 2017 | 14.70 | 15.00 | 14.33 | 14.56 | 24,972 | -0.29(-1.92%) |
Oct 24, 2017 | 14.97 | 14.97 | 14.55 | 14.85 | 13,333 | +0.06(+0.39%) |
Oct 23, 2017 | 15.00 | 15.30 | 14.70 | 14.79 | 18,584 | -0.04(-0.28%) |
Oct 20, 2017 | 14.71 | 15.30 | 14.40 | 14.83 | 27,146 | +0.13(+0.91%) |
Oct 19, 2017 | 14.70 | 15.00 | 14.25 | 14.70 | 25,454 | +0.00(+0.00%) |
Oct 18, 2017 | 14.54 | 14.70 | 14.40 | 14.70 | 25,890 | +0.15(+1.03%) |
Oct 17, 2017 | 14.85 | 14.85 | 14.32 | 14.55 | 40,506 | -0.30(-2.02%) |
Oct 16, 2017 | 16.50 | 16.80 | 14.40 | 14.85 | 100,860 | -0.60(-3.88%) |
Oct 13, 2017 | 15.90 | 16.80 | 15.30 | 15.45 | 93,102 | +0.15(+0.98%) |
Oct 12, 2017 | 14.77 | 15.75 | 14.25 | 15.30 | 98,895 | +0.60(+4.08%) |
Oct 11, 2017 | 14.70 | 14.70 | 13.99 | 14.70 | 28,976 | +0.13(+0.93%) |
Oct 10, 2017 | 14.25 | 14.85 | 13.99 | 14.56 | 17,292 | +0.34(+2.40%) |
Oct 09, 2017 | 14.70 | 15.00 | 14.12 | 14.22 | 18,086 | -0.33(-2.26%) |
Oct 06, 2017 | 15.60 | 15.60 | 14.40 | 14.55 | 25,430 | -0.60(-3.95%) |
Oct 05, 2017 | 14.55 | 15.45 | 14.55 | 15.15 | 58,544 | +0.57(+3.91%) |
Oct 04, 2017 | 14.85 | 15.75 | 14.27 | 14.58 | 76,051 | +0.11(+0.76%) |
Oct 03, 2017 | 14.85 | 14.85 | 14.10 | 14.47 | 93,398 | +0.07(+0.49%) |