Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.06 | 15.06 | 15.06 | 0 | +0.06(+0.37%) | |
Dec 28, 2017 | 15.15 | 15.18 | 15.00 | 15.00 | 228,596 | -0.18(-1.17%) |
Dec 27, 2017 | 15.18 | 15.21 | 15.15 | 15.18 | 82,223 | -0.01(-0.04%) |
Dec 26, 2017 | 15.28 | 15.14 | 15.19 | 76,675 | -0.04(-0.24%) | |
Dec 22, 2017 | 15.28 | 15.28 | 15.17 | 15.22 | 185,249 | +0.02(+0.16%) |
Dec 21, 2017 | 15.33 | 15.39 | 15.19 | 15.20 | 141,389 | -0.13(-0.87%) |
Dec 20, 2017 | 15.47 | 15.50 | 15.31 | 15.33 | 189,179 | -0.14(-0.90%) |
Dec 19, 2017 | 15.54 | 15.54 | 15.45 | 15.47 | 281,608 | -0.08(-0.55%) |
Dec 18, 2017 | 15.61 | 15.64 | 15.50 | 15.56 | 394,393 | +0.09(+0.59%) |
Dec 15, 2017 | 15.31 | 15.57 | 15.31 | 15.47 | 209,116 | +0.18(+1.19%) |
Dec 14, 2017 | 15.25 | 15.39 | 15.21 | 15.28 | 164,997 | +0.08(+0.52%) |
Dec 13, 2017 | 15.29 | 15.30 | 15.20 | 15.20 | 138,639 | -0.01(-0.08%) |
Dec 12, 2017 | 15.30 | 15.37 | 15.22 | 15.22 | 137,186 | -0.07(-0.48%) |
Dec 11, 2017 | 15.19 | 15.39 | 15.19 | 15.29 | 218,154 | +0.04(+0.28%) |
Dec 08, 2017 | 15.33 | 15.44 | 15.25 | 15.25 | 160,526 | -0.00(-0.02%) |
Dec 07, 2017 | 15.27 | 15.31 | 15.22 | 15.25 | 190,632 | -0.02(-0.16%) |
Dec 06, 2017 | 15.33 | 15.39 | 15.26 | 15.27 | 107,097 | -0.05(-0.35%) |
Dec 05, 2017 | 15.38 | 15.38 | 15.26 | 15.33 | 101,738 | -0.05(-0.31%) |
Dec 04, 2017 | 15.33 | 15.40 | 15.33 | 15.37 | 110,063 | +0.01(+0.04%) |
Dec 01, 2017 | 15.19 | 15.37 | 15.19 | 15.37 | 133,689 | +0.15(+0.97%) |
Nov 30, 2017 | 15.24 | 15.30 | 15.20 | 15.22 | 269,656 | -0.08(-0.54%) |
Nov 29, 2017 | 15.25 | 15.30 | 15.21 | 15.30 | 109,940 | +0.04(+0.27%) |
Nov 28, 2017 | 15.15 | 15.32 | 15.15 | 15.26 | 118,585 | +0.11(+0.74%) |
Nov 27, 2017 | 15.23 | 15.23 | 15.13 | 15.15 | 82,734 | -0.09(-0.58%) |
Nov 24, 2017 | 15.13 | 15.24 | 15.13 | 15.24 | 37,714 | +0.13(+0.83%) |
Nov 22, 2017 | 15.09 | 15.15 | 15.06 | 15.11 | 63,290 | -0.00(-0.01%) |
Nov 21, 2017 | 15.11 | 15.12 | 15.06 | 15.11 | 53,474 | +0.03(+0.20%) |
Nov 20, 2017 | 15.06 | 15.11 | 15.06 | 15.08 | 113,706 | +0.04(+0.24%) |
Nov 17, 2017 | 15.04 | 15.06 | 15.00 | 15.05 | 53,443 | +0.03(+0.20%) |
Nov 16, 2017 | 14.96 | 15.08 | 14.94 | 15.02 | 104,260 | +0.06(+0.40%) |
Nov 15, 2017 | 15.01 | 15.04 | 14.94 | 14.96 | 82,308 | -0.06(-0.43%) |
Nov 14, 2017 | 15.04 | 15.14 | 14.99 | 15.03 | 111,803 | -0.08(-0.55%) |
Nov 13, 2017 | 15.06 | 15.14 | 15.04 | 15.11 | 58,971 | +0.01(+0.04%) |
Nov 10, 2017 | 15.19 | 15.20 | 15.08 | 15.10 | 101,087 | -0.09(-0.59%) |
Nov 09, 2017 | 15.09 | 15.19 | 15.06 | 15.19 | 141,953 | +0.02(+0.16%) |
Nov 08, 2017 | 15.11 | 15.17 | 15.06 | 15.17 | 84,679 | +0.05(+0.31%) |
Nov 07, 2017 | 15.10 | 15.18 | 15.09 | 15.12 | 65,335 | -0.02(-0.12%) |
Nov 06, 2017 | 15.16 | 15.16 | 15.10 | 15.14 | 82,770 | -0.04(-0.23%) |
Nov 03, 2017 | 15.20 | 15.20 | 15.07 | 15.17 | 61,812 | +0.00(+0.00%) |
Nov 02, 2017 | 15.22 | 15.22 | 15.10 | 15.17 | 75,066 | -0.04(-0.27%) |
Nov 01, 2017 | 15.13 | 15.23 | 15.13 | 15.22 | 79,839 | +0.15(+1.02%) |
Oct 31, 2017 | 15.22 | 15.22 | 15.06 | 15.06 | 116,472 | -0.11(-0.70%) |
Oct 30, 2017 | 15.09 | 15.17 | 15.06 | 15.17 | 53,180 | +0.11(+0.70%) |
Oct 27, 2017 | 15.00 | 15.10 | 15.00 | 15.06 | 126,374 | +0.11(+0.75%) |
Oct 26, 2017 | 15.07 | 15.11 | 14.93 | 14.95 | 108,928 | -0.07(-0.47%) |
Oct 25, 2017 | 15.11 | 15.12 | 14.97 | 15.02 | 108,192 | -0.15(-0.97%) |
Oct 24, 2017 | 15.17 | 15.24 | 15.07 | 15.17 | 198,665 | -0.01(-0.04%) |
Oct 23, 2017 | 15.30 | 15.30 | 15.14 | 15.17 | 99,667 | -0.12(-0.81%) |
Oct 20, 2017 | 15.22 | 15.30 | 15.20 | 15.30 | 104,297 | +0.08(+0.50%) |
Oct 19, 2017 | 15.17 | 15.22 | 15.15 | 15.22 | 79,698 | +0.06(+0.39%) |
Oct 18, 2017 | 15.15 | 15.26 | 15.15 | 15.16 | 105,745 | -0.01(-0.08%) |
Oct 17, 2017 | 15.18 | 15.24 | 15.16 | 15.17 | 187,093 | -0.02(-0.15%) |
Oct 16, 2017 | 15.29 | 15.29 | 15.10 | 15.20 | 140,890 | -0.09(-0.58%) |
Oct 13, 2017 | 15.26 | 15.29 | 15.16 | 15.29 | 108,850 | +0.05(+0.35%) |
Oct 12, 2017 | 15.28 | 15.28 | 15.13 | 15.23 | 92,196 | -0.06(-0.42%) |
Oct 11, 2017 | 15.19 | 15.30 | 15.15 | 15.30 | 141,733 | +0.16(+1.04%) |
Oct 10, 2017 | 14.96 | 15.16 | 14.95 | 15.14 | 174,183 | +0.21(+1.41%) |
Oct 09, 2017 | 14.96 | 15.02 | 14.91 | 14.93 | 69,543 | -0.09(-0.62%) |
Oct 06, 2017 | 15.00 | 15.02 | 14.85 | 15.02 | 72,076 | -0.01(-0.04%) |
Oct 05, 2017 | 14.84 | 15.03 | 14.82 | 15.03 | 121,921 | +0.13(+0.90%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.86 | 14.89 | 161,167 | -0.05(-0.35%) |
Oct 03, 2017 | 15.09 | 15.11 | 14.95 | 14.95 | 132,789 | -0.16(-1.08%) |