Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.39 | 15.39 | 15.39 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.43 | 15.50 | 15.29 | 15.48 | 738,960 | +0.06(+0.41%) |
Dec 27, 2017 | 15.48 | 15.56 | 15.39 | 15.42 | 789,715 | -0.06(-0.41%) |
Dec 26, 2017 | 15.61 | 15.78 | 15.47 | 15.48 | 635,940 | -0.18(-1.17%) |
Dec 22, 2017 | 15.60 | 15.70 | 15.55 | 15.66 | 667,739 | +0.10(+0.61%) |
Dec 21, 2017 | 15.61 | 15.70 | 15.55 | 15.57 | 658,466 | -0.03(-0.20%) |
Dec 20, 2017 | 15.68 | 15.68 | 15.49 | 15.60 | 895,139 | +0.02(+0.15%) |
Dec 19, 2017 | 15.74 | 15.80 | 15.58 | 15.58 | 1,134,581 | -0.19(-1.21%) |
Dec 18, 2017 | 15.74 | 16.03 | 15.71 | 15.77 | 1,941,939 | +0.14(+0.92%) |
Dec 15, 2017 | 15.77 | 15.86 | 15.37 | 15.62 | 4,927,229 | -0.14(-0.91%) |
Dec 14, 2017 | 15.68 | 15.86 | 15.55 | 15.77 | 1,922,959 | +0.09(+0.56%) |
Dec 13, 2017 | 15.74 | 15.79 | 15.66 | 15.68 | 1,521,860 | -0.03(-0.20%) |
Dec 12, 2017 | 16.09 | 16.09 | 15.71 | 15.71 | 1,249,028 | -0.37(-2.28%) |
Dec 11, 2017 | 16.07 | 16.11 | 15.81 | 16.08 | 2,651,160 | -0.06(-0.39%) |
Dec 08, 2017 | 16.13 | 16.17 | 15.94 | 16.14 | 1,298,543 | +0.05(+0.30%) |
Dec 07, 2017 | 16.12 | 16.24 | 16.08 | 16.10 | 1,080,987 | -0.11(-0.69%) |
Dec 06, 2017 | 15.94 | 16.23 | 15.91 | 16.21 | 1,326,494 | +0.29(+1.80%) |
Dec 05, 2017 | 16.07 | 16.08 | 15.87 | 15.92 | 1,874,589 | -0.10(-0.65%) |
Dec 04, 2017 | 16.02 | 16.09 | 15.95 | 16.02 | 1,601,865 | +0.03(+0.20%) |
Dec 01, 2017 | 15.91 | 16.01 | 15.79 | 15.99 | 1,602,919 | +0.07(+0.45%) |
Nov 30, 2017 | 15.90 | 16.05 | 15.78 | 15.92 | 1,864,743 | +0.10(+0.60%) |
Nov 29, 2017 | 15.45 | 16.13 | 15.35 | 15.82 | 2,245,964 | +0.34(+2.19%) |
Nov 28, 2017 | 15.37 | 15.52 | 15.24 | 15.48 | 1,681,108 | +0.15(+0.98%) |
Nov 27, 2017 | 15.31 | 15.39 | 15.29 | 15.33 | 766,746 | +0.02(+0.10%) |
Nov 24, 2017 | 15.36 | 15.39 | 15.29 | 15.32 | 371,937 | +0.00(+0.00%) |
Nov 22, 2017 | 15.26 | 15.37 | 15.20 | 15.32 | 781,771 | +0.05(+0.31%) |
Nov 21, 2017 | 15.56 | 15.58 | 15.25 | 15.27 | 1,606,829 | -0.29(-1.88%) |
Nov 20, 2017 | 15.60 | 15.71 | 15.52 | 15.56 | 1,585,716 | -0.06(-0.40%) |
Nov 17, 2017 | 15.82 | 15.90 | 15.56 | 15.63 | 2,602,270 | -0.30(-1.88%) |
Nov 16, 2017 | 15.53 | 16.03 | 15.53 | 15.93 | 4,330,493 | +0.48(+3.12%) |
Nov 15, 2017 | 15.41 | 15.67 | 15.22 | 15.45 | 3,996,205 | -0.02(-0.10%) |
Nov 14, 2017 | 14.93 | 15.54 | 14.91 | 15.46 | 2,577,848 | +0.53(+3.54%) |
Nov 13, 2017 | 14.79 | 15.16 | 14.73 | 14.93 | 2,534,172 | +0.16(+1.07%) |
Nov 10, 2017 | 14.56 | 14.80 | 14.54 | 14.77 | 1,755,469 | +0.27(+1.85%) |
Nov 09, 2017 | 14.38 | 14.88 | 13.99 | 14.50 | 4,191,419 | +0.27(+1.89%) |
Nov 08, 2017 | 14.23 | 14.30 | 14.03 | 14.24 | 2,536,071 | +0.09(+0.67%) |
Nov 07, 2017 | 14.13 | 14.34 | 14.05 | 14.14 | 2,073,970 | -0.07(-0.50%) |
Nov 06, 2017 | 14.42 | 14.45 | 14.08 | 14.21 | 1,608,780 | -0.28(-1.91%) |
Nov 03, 2017 | 14.81 | 14.81 | 14.47 | 14.49 | 1,563,775 | -0.31(-2.08%) |
Nov 02, 2017 | 14.92 | 15.01 | 14.80 | 14.80 | 1,287,993 | -0.22(-1.47%) |
Nov 01, 2017 | 15.09 | 15.12 | 14.97 | 15.02 | 729,050 | -0.02(-0.11%) |
Oct 31, 2017 | 14.86 | 15.05 | 14.86 | 15.03 | 894,984 | +0.28(+1.93%) |
Oct 30, 2017 | 14.95 | 14.99 | 14.74 | 14.75 | 935,270 | -0.24(-1.58%) |
Oct 27, 2017 | 14.77 | 14.99 | 14.72 | 14.99 | 812,761 | +0.17(+1.12%) |
Oct 26, 2017 | 14.78 | 14.88 | 14.74 | 14.82 | 637,601 | +0.08(+0.54%) |
Oct 25, 2017 | 14.68 | 14.77 | 14.46 | 14.74 | 659,322 | +0.09(+0.59%) |
Oct 24, 2017 | 14.72 | 14.74 | 14.54 | 14.65 | 614,542 | -0.01(-0.05%) |
Oct 23, 2017 | 14.76 | 14.81 | 14.62 | 14.66 | 623,027 | -0.11(-0.75%) |
Oct 20, 2017 | 14.80 | 14.82 | 14.69 | 14.77 | 771,673 | +0.02(+0.11%) |
Oct 19, 2017 | 14.79 | 14.80 | 14.69 | 14.76 | 540,598 | -0.06(-0.37%) |
Oct 18, 2017 | 14.88 | 14.95 | 14.70 | 14.81 | 1,043,133 | -0.06(-0.37%) |
Oct 17, 2017 | 14.96 | 15.08 | 14.81 | 14.87 | 1,985,430 | -0.10(-0.69%) |
Oct 16, 2017 | 14.97 | 14.98 | 14.83 | 14.97 | 809,402 | +0.00(+0.00%) |
Oct 13, 2017 | 14.84 | 14.99 | 14.74 | 14.97 | 1,115,608 | +0.17(+1.17%) |
Oct 12, 2017 | 14.78 | 14.86 | 14.69 | 14.80 | 1,418,675 | -0.02(-0.11%) |
Oct 11, 2017 | 14.85 | 14.88 | 14.77 | 14.81 | 1,434,519 | -0.04(-0.27%) |
Oct 10, 2017 | 14.81 | 14.88 | 14.68 | 14.85 | 1,166,833 | +0.08(+0.53%) |
Oct 09, 2017 | 14.81 | 14.84 | 14.65 | 14.77 | 967,303 | -0.04(-0.27%) |
Oct 06, 2017 | 14.78 | 14.83 | 14.73 | 14.81 | 956,619 | +0.04(+0.27%) |
Oct 05, 2017 | 14.89 | 14.93 | 14.77 | 14.77 | 991,141 | -0.10(-0.69%) |
Oct 04, 2017 | 14.73 | 14.94 | 14.65 | 14.88 | 1,344,106 | +0.13(+0.86%) |
Oct 03, 2017 | 14.80 | 14.80 | 14.64 | 14.75 | 1,516,465 | -0.03(-0.21%) |