Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.34 | 15.34 | 15.34 | 0 | +0.05(+0.32%) | |
Dec 28, 2017 | 15.31 | 15.31 | 15.29 | 15.29 | 2,727 | +0.20(+1.33%) |
Dec 27, 2017 | 15.16 | 15.16 | 15.03 | 15.09 | 6,472 | -0.37(-2.37%) |
Dec 26, 2017 | 15.47 | 15.47 | 15.46 | 15.46 | 860 | +0.13(+0.88%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.31 | 15.32 | 5,285 | -0.12(-0.76%) |
Dec 21, 2017 | 15.41 | 15.44 | 15.41 | 15.44 | 6,250 | +0.21(+1.37%) |
Dec 20, 2017 | 15.29 | 15.29 | 15.20 | 15.23 | 18,021 | +0.14(+0.92%) |
Dec 19, 2017 | 15.27 | 15.27 | 15.09 | 15.09 | 13,328 | +0.21(+1.44%) |
Dec 18, 2017 | 14.88 | 14.93 | 14.86 | 14.88 | 12,528 | +0.08(+0.56%) |
Dec 15, 2017 | 14.84 | 14.85 | 14.79 | 14.80 | 15,053 | -0.21(-1.37%) |
Dec 14, 2017 | 15.08 | 15.08 | 14.99 | 15.00 | 7,638 | -0.14(-0.96%) |
Dec 13, 2017 | 15.14 | 15.15 | 15.14 | 15.15 | 1,916 | +0.21(+1.44%) |
Dec 12, 2017 | 14.99 | 14.99 | 14.81 | 14.93 | 11,641 | -0.27(-1.75%) |
Dec 11, 2017 | 15.26 | 15.26 | 15.20 | 15.20 | 3,345 | +0.21(+1.38%) |
Dec 08, 2017 | 14.99 | 14.99 | 14.96 | 14.99 | 4,888 | +0.13(+0.88%) |
Dec 07, 2017 | 14.87 | 14.87 | 14.83 | 14.86 | 2,687 | -0.10(-0.68%) |
Dec 06, 2017 | 15.08 | 15.08 | 14.87 | 14.96 | 15,801 | -0.24(-1.59%) |
Dec 05, 2017 | 15.17 | 15.22 | 15.17 | 15.20 | 20,906 | +0.24(+1.57%) |
Dec 04, 2017 | 15.08 | 15.08 | 14.94 | 14.97 | 8,236 | +0.18(+1.20%) |
Dec 01, 2017 | 14.79 | 14.80 | 14.73 | 14.79 | 4,823 | -0.20(-1.36%) |
Nov 30, 2017 | 15.11 | 15.11 | 14.96 | 14.99 | 9,023 | -0.11(-0.73%) |
Nov 29, 2017 | 15.21 | 15.21 | 15.10 | 15.10 | 12,073 | -0.14(-0.92%) |
Nov 28, 2017 | 15.19 | 15.25 | 15.19 | 15.24 | 19,896 | -0.05(-0.34%) |
Nov 27, 2017 | 15.37 | 15.37 | 15.17 | 15.30 | 21,747 | -0.21(-1.37%) |
Nov 24, 2017 | 15.69 | 15.69 | 15.45 | 15.51 | 35,927 | -0.46(-2.86%) |
Nov 22, 2017 | 15.98 | 16.00 | 15.92 | 15.97 | 13,471 | +0.04(+0.26%) |
Nov 21, 2017 | 15.91 | 15.92 | 15.85 | 15.92 | 22,611 | +0.48(+3.12%) |
Nov 20, 2017 | 15.34 | 15.44 | 15.34 | 15.44 | 25,083 | +0.12(+0.81%) |
Nov 17, 2017 | 15.41 | 15.41 | 15.30 | 15.32 | 16,979 | +0.16(+1.03%) |
Nov 16, 2017 | 15.11 | 15.16 | 15.11 | 15.16 | 4,578 | +0.28(+1.90%) |
Nov 15, 2017 | 14.88 | 14.92 | 14.88 | 14.88 | 7,289 | -0.05(-0.33%) |
Nov 14, 2017 | 15.05 | 15.05 | 14.93 | 14.93 | 6,101 | -0.09(-0.62%) |
Nov 13, 2017 | 14.95 | 15.03 | 14.95 | 15.02 | 2,234 | +0.06(+0.40%) |
Nov 10, 2017 | 14.94 | 15.03 | 14.94 | 14.96 | 4,682 | +0.15(+1.02%) |
Nov 09, 2017 | 14.78 | 14.81 | 14.78 | 14.81 | 529 | +0.06(+0.41%) |
Nov 08, 2017 | 14.72 | 14.75 | 14.72 | 14.75 | 4,873 | -0.05(-0.33%) |
Nov 07, 2017 | 14.90 | 14.90 | 14.77 | 14.80 | 17,657 | +0.10(+0.69%) |
Nov 06, 2017 | 14.77 | 14.77 | 14.70 | 14.70 | 5,955 | +0.08(+0.57%) |
Nov 03, 2017 | 14.61 | 14.63 | 14.61 | 14.61 | 2,458 | -0.10(-0.66%) |
Nov 02, 2017 | 14.75 | 14.75 | 14.70 | 14.71 | 4,139 | +0.02(+0.12%) |
Nov 01, 2017 | 14.65 | 14.72 | 14.65 | 14.69 | 9,091 | +0.03(+0.24%) |
Oct 31, 2017 | 14.59 | 14.66 | 14.59 | 14.66 | 2,830 | +0.06(+0.43%) |
Oct 30, 2017 | 14.55 | 14.61 | 14.55 | 14.60 | 4,628 | -0.06(-0.44%) |
Oct 27, 2017 | 14.56 | 14.70 | 14.56 | 14.66 | 21,668 | +0.22(+1.53%) |
Oct 26, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 1,086 | +0.10(+0.71%) |
Oct 25, 2017 | 14.32 | 14.34 | 14.29 | 14.34 | 5,880 | +0.03(+0.23%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.27 | 14.30 | 3,572 | +0.15(+1.09%) |
Oct 23, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 322 | -0.11(-0.79%) |
Oct 20, 2017 | 14.38 | 14.38 | 14.24 | 14.26 | 3,567 | -0.01(-0.04%) |
Oct 19, 2017 | 14.33 | 14.33 | 14.24 | 14.27 | 6,691 | -0.08(-0.57%) |
Oct 18, 2017 | 14.37 | 14.37 | 14.34 | 14.35 | 9,818 | +0.15(+1.04%) |
Oct 17, 2017 | 14.14 | 14.20 | 14.14 | 14.20 | 2,768 | -0.04(-0.27%) |
Oct 16, 2017 | 14.22 | 14.24 | 14.22 | 14.24 | 7,380 | +0.01(+0.04%) |
Oct 13, 2017 | 14.32 | 14.32 | 14.24 | 14.24 | 7,277 | +0.02(+0.11%) |
Oct 12, 2017 | 14.22 | 14.23 | 14.18 | 14.22 | 10,618 | +0.02(+0.17%) |
Oct 11, 2017 | 14.21 | 14.21 | 14.18 | 14.19 | 6,023 | +0.05(+0.35%) |
Oct 10, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 525 | +0.13(+0.91%) |
Oct 09, 2017 | 14.02 | 14.02 | 14.02 | 14.02 | 219 | -0.06(-0.45%) |
Oct 06, 2017 | 14.08 | 14.08 | 14.08 | 14.08 | 211 | -0.13(-0.92%) |
Oct 05, 2017 | 14.32 | 14.51 | 14.18 | 14.21 | 9,386 | +0.03(+0.20%) |
Oct 04, 2017 | 14.16 | 14.18 | 14.16 | 14.18 | 1,488 | +0.10(+0.70%) |
Oct 03, 2017 | 14.07 | 14.10 | 14.07 | 14.08 | 5,302 | +0.27(+1.92%) |