Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.75 | 15.75 | 15.75 | 0 | -0.04(-0.23%) | |
Dec 28, 2017 | 16.07 | 16.07 | 15.77 | 15.79 | 93,860 | -0.38(-2.35%) |
Dec 27, 2017 | 16.14 | 16.19 | 16.10 | 16.17 | 48,721 | -0.01(-0.08%) |
Dec 26, 2017 | 16.20 | 16.20 | 16.11 | 16.18 | 15,617 | +0.01(+0.04%) |
Dec 22, 2017 | 16.20 | 16.20 | 16.10 | 16.17 | 35,535 | +0.06(+0.34%) |
Dec 21, 2017 | 16.02 | 16.12 | 16.02 | 16.12 | 30,140 | +0.12(+0.77%) |
Dec 20, 2017 | 16.17 | 16.17 | 15.99 | 15.99 | 49,436 | -0.08(-0.50%) |
Dec 19, 2017 | 16.04 | 16.10 | 16.04 | 16.07 | 58,129 | -0.02(-0.10%) |
Dec 18, 2017 | 16.15 | 16.16 | 16.04 | 16.09 | 38,570 | +0.06(+0.36%) |
Dec 15, 2017 | 16.11 | 16.19 | 16.03 | 16.03 | 43,743 | -0.08(-0.49%) |
Dec 14, 2017 | 16.19 | 16.19 | 15.99 | 16.11 | 49,593 | +0.06(+0.38%) |
Dec 13, 2017 | 16.01 | 16.13 | 16.01 | 16.05 | 21,439 | -0.02(-0.11%) |
Dec 12, 2017 | 16.14 | 16.14 | 16.04 | 16.07 | 14,145 | -0.01(-0.04%) |
Dec 11, 2017 | 16.10 | 16.15 | 16.04 | 16.07 | 7,569 | -0.01(-0.08%) |
Dec 08, 2017 | 16.09 | 16.11 | 16.01 | 16.09 | 31,084 | -0.01(-0.04%) |
Dec 07, 2017 | 15.97 | 16.10 | 15.95 | 16.09 | 118,661 | +0.21(+1.31%) |
Dec 06, 2017 | 15.94 | 16.06 | 15.88 | 15.88 | 47,219 | -0.08(-0.50%) |
Dec 05, 2017 | 15.92 | 15.98 | 15.90 | 15.96 | 47,011 | +0.04(+0.27%) |
Dec 04, 2017 | 15.92 | 15.92 | 15.92 | 15.92 | 15,262 | +0.07(+0.43%) |
Dec 01, 2017 | 15.79 | 15.91 | 15.77 | 15.85 | 74,184 | +0.04(+0.27%) |
Nov 30, 2017 | 15.88 | 15.98 | 15.79 | 15.81 | 151,023 | -0.05(-0.31%) |
Nov 29, 2017 | 15.92 | 15.92 | 15.79 | 15.86 | 165,498 | -0.06(-0.35%) |
Nov 28, 2017 | 15.94 | 15.94 | 15.84 | 15.91 | 60,525 | -0.01(-0.08%) |
Nov 27, 2017 | 15.93 | 15.95 | 15.87 | 15.93 | 37,229 | -0.01(-0.07%) |
Nov 24, 2017 | 15.97 | 15.97 | 15.93 | 15.94 | 8,655 | +0.03(+0.18%) |
Nov 22, 2017 | 15.86 | 15.97 | 15.80 | 15.91 | 175,401 | +0.09(+0.54%) |
Nov 21, 2017 | 15.84 | 15.91 | 15.79 | 15.82 | 56,821 | -0.01(-0.08%) |
Nov 20, 2017 | 15.86 | 15.93 | 15.83 | 15.84 | 95,533 | +0.04(+0.23%) |
Nov 17, 2017 | 15.89 | 15.66 | 15.80 | 261,137 | -0.01(-0.08%) | |
Nov 16, 2017 | 16.21 | 16.21 | 15.80 | 15.81 | 206,053 | -0.40(-2.46%) |
Nov 15, 2017 | 16.21 | 16.22 | 16.05 | 16.21 | 217,254 | +0.13(+0.80%) |
Nov 14, 2017 | 16.01 | 16.21 | 15.91 | 16.08 | 44,950 | +0.07(+0.42%) |
Nov 13, 2017 | 16.22 | 16.22 | 16.00 | 16.01 | 35,614 | -0.06(-0.38%) |
Nov 10, 2017 | 16.09 | 16.10 | 15.99 | 16.07 | 741,619 | +0.09(+0.54%) |
Nov 09, 2017 | 16.04 | 16.15 | 15.96 | 15.99 | 96,414 | -0.06(-0.38%) |
Nov 08, 2017 | 16.19 | 16.19 | 16.02 | 16.05 | 139,712 | -0.09(-0.57%) |
Nov 07, 2017 | 16.21 | 16.21 | 16.07 | 16.14 | 50,521 | +0.01(+0.04%) |
Nov 06, 2017 | 16.17 | 16.18 | 16.13 | 16.14 | 20,225 | -0.05(-0.30%) |
Nov 03, 2017 | 16.21 | 16.22 | 16.17 | 16.18 | 64,751 | -0.03(-0.19%) |
Nov 02, 2017 | 16.29 | 16.29 | 16.17 | 16.21 | 121,375 | -0.01(-0.04%) |
Nov 01, 2017 | 16.38 | 16.38 | 16.18 | 16.22 | 155,788 | -0.16(-0.97%) |
Oct 31, 2017 | 16.32 | 16.40 | 16.29 | 16.38 | 75,257 | +0.12(+0.75%) |
Oct 30, 2017 | 16.29 | 16.32 | 16.25 | 16.26 | 146,643 | -0.01(-0.04%) |
Oct 27, 2017 | 16.28 | 16.40 | 16.23 | 16.26 | 133,901 | -0.02(-0.11%) |
Oct 26, 2017 | 16.17 | 16.29 | 16.15 | 16.28 | 188,388 | +0.08(+0.49%) |
Oct 25, 2017 | 16.23 | 16.33 | 16.11 | 16.20 | 209,554 | +0.00(+0.00%) |
Oct 24, 2017 | 16.27 | 16.27 | 16.04 | 16.20 | 129,979 | -0.05(-0.30%) |
Oct 23, 2017 | 16.18 | 16.36 | 16.15 | 16.25 | 150,541 | +0.06(+0.34%) |
Oct 20, 2017 | 16.22 | 16.23 | 16.09 | 16.20 | 2,070,991 | -0.01(-0.04%) |
Oct 19, 2017 | 16.17 | 16.22 | 16.14 | 16.20 | 265,948 | +0.01(+0.08%) |
Oct 18, 2017 | 16.08 | 16.25 | 16.04 | 16.19 | 249,975 | +0.15(+0.92%) |
Oct 17, 2017 | 16.04 | 16.09 | 16.01 | 16.04 | 191,913 | +0.01(+0.04%) |
Oct 16, 2017 | 15.94 | 16.20 | 15.94 | 16.04 | 189,044 | +0.03(+0.19%) |
Oct 13, 2017 | 15.88 | 16.02 | 15.87 | 16.01 | 213,428 | +0.14(+0.89%) |
Oct 12, 2017 | 15.81 | 15.88 | 15.80 | 15.87 | 264,419 | +0.07(+0.43%) |
Oct 11, 2017 | 15.74 | 15.83 | 15.74 | 15.80 | 253,806 | +0.04(+0.27%) |
Oct 10, 2017 | 15.79 | 15.80 | 15.71 | 15.76 | 247,855 | +0.01(+0.04%) |
Oct 09, 2017 | 15.77 | 15.83 | 15.74 | 15.75 | 345,419 | -0.02(-0.12%) |
Oct 06, 2017 | 15.74 | 15.79 | 15.66 | 15.77 | 291,391 | -0.01(-0.08%) |
Oct 05, 2017 | 15.77 | 15.80 | 15.74 | 15.78 | 219,947 | +0.06(+0.35%) |
Oct 04, 2017 | 15.71 | 15.82 | 15.70 | 15.72 | 146,117 | +0.01(+0.08%) |
Oct 03, 2017 | 15.79 | 15.79 | 15.71 | 15.71 | 81,997 | -0.06(-0.35%) |