Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.48 | 14.48 | 14.48 | 0 | -0.71(-4.67%) | |
Dec 28, 2017 | 15.33 | 15.35 | 15.07 | 15.19 | 265,949 | -0.10(-0.65%) |
Dec 27, 2017 | 15.59 | 15.69 | 15.27 | 15.29 | 161,628 | -0.29(-1.86%) |
Dec 26, 2017 | 15.60 | 15.80 | 15.41 | 15.58 | 162,331 | -0.11(-0.70%) |
Dec 22, 2017 | 15.70 | 15.82 | 15.53 | 15.69 | 225,859 | -0.09(-0.57%) |
Dec 21, 2017 | 15.50 | 15.88 | 15.31 | 15.78 | 430,010 | +0.28(+1.81%) |
Dec 20, 2017 | 15.50 | 15.79 | 15.45 | 15.50 | 351,105 | -0.03(-0.19%) |
Dec 19, 2017 | 15.60 | 15.97 | 15.30 | 15.53 | 345,804 | -0.12(-0.77%) |
Dec 18, 2017 | 15.36 | 15.73 | 14.94 | 15.65 | 580,002 | +0.41(+2.69%) |
Dec 15, 2017 | 15.08 | 15.48 | 14.94 | 15.24 | 1,631,916 | +0.34(+2.28%) |
Dec 14, 2017 | 15.11 | 15.59 | 14.75 | 14.90 | 375,723 | -0.20(-1.32%) |
Dec 13, 2017 | 15.22 | 15.26 | 14.83 | 15.10 | 362,837 | +0.24(+1.62%) |
Dec 12, 2017 | 15.00 | 15.44 | 14.76 | 14.86 | 351,376 | -0.01(-0.07%) |
Dec 11, 2017 | 15.08 | 15.30 | 14.78 | 14.87 | 343,074 | -0.14(-0.93%) |
Dec 08, 2017 | 15.19 | 15.33 | 14.95 | 15.01 | 294,130 | -0.08(-0.53%) |
Dec 07, 2017 | 14.72 | 15.45 | 14.56 | 15.09 | 462,492 | +0.42(+2.86%) |
Dec 06, 2017 | 14.79 | 14.91 | 14.31 | 14.67 | 323,514 | -0.15(-1.01%) |
Dec 05, 2017 | 14.93 | 15.36 | 14.65 | 14.82 | 380,043 | -0.10(-0.67%) |
Dec 04, 2017 | 15.49 | 15.60 | 14.88 | 14.92 | 381,685 | -0.43(-2.77%) |
Dec 01, 2017 | 15.48 | 15.65 | 14.75 | 15.35 | 428,410 | -0.15(-1.00%) |
Nov 30, 2017 | 15.00 | 15.60 | 14.93 | 15.50 | 460,917 | +0.49(+3.26%) |
Nov 29, 2017 | 15.35 | 15.42 | 14.89 | 15.01 | 443,233 | -0.29(-1.90%) |
Nov 28, 2017 | 15.55 | 15.67 | 15.15 | 15.30 | 455,950 | +0.12(+0.79%) |
Nov 27, 2017 | 15.91 | 16.10 | 14.96 | 15.18 | 547,668 | -0.73(-4.59%) |
Nov 24, 2017 | 15.77 | 16.15 | 15.53 | 15.91 | 180,100 | +0.22(+1.40%) |
Nov 22, 2017 | 15.75 | 15.93 | 15.47 | 15.69 | 307,814 | -0.01(-0.06%) |
Nov 21, 2017 | 16.21 | 16.27 | 15.60 | 15.70 | 511,684 | -0.47(-2.91%) |
Nov 20, 2017 | 15.90 | 16.64 | 15.58 | 16.17 | 949,568 | +0.85(+5.55%) |
Nov 17, 2017 | 15.03 | 15.75 | 14.38 | 15.32 | 678,697 | +0.26(+1.73%) |
Nov 16, 2017 | 14.76 | 15.29 | 14.66 | 15.06 | 410,296 | +0.40(+2.73%) |
Nov 15, 2017 | 14.40 | 14.81 | 14.30 | 14.66 | 275,835 | +0.12(+0.83%) |
Nov 14, 2017 | 14.80 | 14.99 | 14.44 | 14.54 | 333,439 | -0.25(-1.69%) |
Nov 13, 2017 | 14.78 | 14.95 | 14.65 | 14.79 | 260,831 | +0.00(+0.00%) |
Nov 10, 2017 | 14.98 | 15.08 | 14.47 | 14.79 | 281,505 | -0.15(-1.00%) |
Nov 09, 2017 | 14.20 | 15.07 | 14.20 | 14.94 | 677,340 | +0.67(+4.70%) |
Nov 08, 2017 | 14.50 | 15.14 | 13.93 | 14.27 | 833,672 | -0.34(-2.33%) |
Nov 07, 2017 | 14.79 | 15.04 | 14.60 | 14.61 | 280,277 | -0.22(-1.48%) |
Nov 06, 2017 | 14.79 | 15.07 | 14.79 | 14.83 | 274,342 | +0.01(+0.07%) |
Nov 03, 2017 | 14.85 | 14.92 | 14.65 | 14.82 | 304,770 | +0.07(+0.47%) |
Nov 02, 2017 | 15.06 | 15.13 | 14.64 | 14.75 | 411,274 | -0.32(-2.12%) |
Nov 01, 2017 | 15.69 | 15.73 | 14.84 | 15.07 | 518,076 | -0.52(-3.34%) |
Oct 31, 2017 | 15.66 | 15.80 | 15.38 | 15.59 | 409,692 | -0.06(-0.38%) |
Oct 30, 2017 | 16.00 | 16.02 | 15.33 | 15.65 | 711,399 | +0.14(+0.90%) |
Oct 27, 2017 | 15.37 | 15.62 | 15.27 | 15.51 | 548,922 | +0.09(+0.58%) |
Oct 26, 2017 | 15.79 | 16.05 | 15.27 | 15.42 | 560,845 | -0.45(-2.84%) |
Oct 25, 2017 | 15.71 | 15.92 | 15.51 | 15.87 | 603,677 | +0.10(+0.63%) |
Oct 24, 2017 | 15.90 | 16.03 | 15.57 | 15.77 | 377,729 | -0.11(-0.69%) |
Oct 23, 2017 | 16.24 | 16.29 | 15.80 | 15.88 | 539,412 | -0.20(-1.24%) |
Oct 20, 2017 | 16.14 | 16.18 | 15.82 | 16.08 | 451,124 | -0.01(-0.06%) |
Oct 19, 2017 | 15.98 | 16.12 | 15.67 | 16.09 | 365,909 | +0.10(+0.63%) |
Oct 18, 2017 | 16.01 | 16.14 | 15.62 | 15.99 | 543,821 | +0.03(+0.19%) |
Oct 17, 2017 | 15.90 | 16.13 | 15.71 | 15.96 | 453,129 | +0.06(+0.38%) |
Oct 16, 2017 | 16.04 | 16.43 | 15.75 | 15.90 | 396,412 | -0.19(-1.18%) |
Oct 13, 2017 | 16.32 | 16.32 | 15.80 | 16.09 | 547,969 | -0.29(-1.77%) |
Oct 12, 2017 | 16.03 | 16.39 | 15.90 | 16.38 | 766,679 | +0.29(+1.80%) |
Oct 11, 2017 | 16.33 | 16.39 | 15.85 | 16.09 | 762,797 | -0.19(-1.17%) |
Oct 10, 2017 | 16.55 | 16.65 | 16.05 | 16.28 | 775,680 | -0.10(-0.61%) |
Oct 09, 2017 | 16.48 | 16.85 | 16.30 | 16.38 | 811,855 | -0.11(-0.67%) |
Oct 06, 2017 | 16.77 | 17.02 | 16.33 | 16.49 | 1,305,755 | -0.30(-1.79%) |
Oct 05, 2017 | 16.67 | 17.19 | 16.43 | 16.79 | 942,385 | +0.13(+0.78%) |
Oct 04, 2017 | 15.98 | 16.95 | 15.90 | 16.66 | 1,457,516 | +0.74(+4.65%) |
Oct 03, 2017 | 15.75 | 16.10 | 15.56 | 15.92 | 1,013,501 | +0.41(+2.64%) |