Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.03(+0.20%) | |
Dec 28, 2017 | 14.60 | 14.77 | 14.42 | 14.68 | 88,801 | -0.07(-0.47%) |
Dec 27, 2017 | 14.75 | 14.79 | 14.70 | 14.75 | 160,036 | +0.01(+0.07%) |
Dec 26, 2017 | 14.50 | 14.78 | 14.50 | 14.74 | 71,693 | -0.05(-0.37%) |
Dec 22, 2017 | 14.72 | 14.92 | 14.71 | 14.79 | 217,240 | +0.06(+0.44%) |
Dec 21, 2017 | 14.68 | 14.82 | 14.53 | 14.73 | 231,598 | +0.01(+0.07%) |
Dec 20, 2017 | 14.88 | 14.88 | 14.71 | 14.72 | 324,744 | -0.07(-0.47%) |
Dec 19, 2017 | 14.96 | 14.96 | 14.72 | 14.79 | 172,391 | -0.25(-1.66%) |
Dec 18, 2017 | 14.97 | 14.97 | 14.97 | 15.04 | 295,658 | -0.02(-0.13%) |
Dec 15, 2017 | 14.90 | 15.10 | 14.90 | 15.06 | 278,532 | +0.12(+0.79%) |
Dec 14, 2017 | 14.89 | 15.07 | 14.89 | 14.94 | 178,446 | +0.17(+1.13%) |
Dec 13, 2017 | 14.73 | 14.88 | 14.60 | 14.78 | 190,761 | +0.33(+2.25%) |
Dec 12, 2017 | 14.29 | 14.60 | 14.25 | 14.45 | 245,573 | +0.23(+1.62%) |
Dec 11, 2017 | 14.20 | 14.27 | 14.13 | 14.22 | 141,274 | +0.10(+0.71%) |
Dec 08, 2017 | 14.14 | 14.26 | 14.10 | 14.12 | 106,852 | -0.07(-0.49%) |
Dec 07, 2017 | 14.20 | 14.24 | 14.10 | 14.19 | 222,429 | -0.02(-0.11%) |
Dec 06, 2017 | 14.24 | 14.34 | 14.15 | 14.21 | 130,367 | -0.12(-0.87%) |
Dec 05, 2017 | 14.40 | 14.43 | 14.26 | 14.33 | 120,472 | -0.11(-0.76%) |
Dec 04, 2017 | 14.49 | 14.62 | 14.41 | 14.44 | 127,335 | -0.18(-1.20%) |
Dec 01, 2017 | 14.62 | 14.81 | 14.55 | 14.62 | 177,422 | -0.40(-2.69%) |
Nov 30, 2017 | 15.05 | 15.06 | 14.95 | 15.02 | 150,946 | -0.10(-0.64%) |
Nov 29, 2017 | 15.15 | 15.34 | 15.05 | 15.12 | 165,927 | -0.08(-0.53%) |
Nov 28, 2017 | 15.09 | 15.27 | 14.90 | 15.20 | 240,540 | -0.12(-0.75%) |
Nov 27, 2017 | 15.25 | 15.43 | 15.21 | 15.31 | 113,604 | -0.02(-0.13%) |
Nov 24, 2017 | 15.30 | 15.54 | 15.25 | 15.33 | 123,219 | +0.02(+0.13%) |
Nov 22, 2017 | 15.37 | 15.37 | 15.16 | 15.31 | 294,563 | -0.07(-0.49%) |
Nov 21, 2017 | 15.25 | 15.40 | 15.25 | 15.38 | 163,823 | +0.10(+0.62%) |
Nov 20, 2017 | 15.17 | 15.35 | 15.17 | 15.29 | 396,934 | +0.22(+1.46%) |
Nov 17, 2017 | 15.26 | 15.32 | 15.01 | 15.07 | 164,036 | +0.02(+0.10%) |
Nov 16, 2017 | 15.00 | 15.09 | 14.94 | 15.05 | 111,371 | +0.13(+0.90%) |
Nov 15, 2017 | 14.72 | 14.99 | 14.55 | 14.92 | 215,846 | -0.20(-1.32%) |
Nov 14, 2017 | 15.15 | 15.30 | 15.06 | 15.12 | 93,508 | -0.07(-0.46%) |
Nov 13, 2017 | 15.06 | 15.24 | 15.00 | 15.19 | 148,468 | -0.16(-1.04%) |
Nov 10, 2017 | 15.43 | 15.43 | 15.14 | 15.35 | 118,976 | -0.09(-0.58%) |
Nov 09, 2017 | 15.36 | 15.48 | 15.19 | 15.44 | 181,146 | -0.16(-1.03%) |
Nov 08, 2017 | 15.47 | 15.74 | 15.25 | 15.60 | 108,660 | +0.41(+2.70%) |
Nov 07, 2017 | 15.19 | 15.31 | 15.07 | 15.19 | 88,075 | +0.19(+1.27%) |
Nov 06, 2017 | 15.09 | 15.17 | 14.95 | 15.00 | 178,420 | -0.16(-1.06%) |
Nov 03, 2017 | 15.16 | 15.19 | 15.10 | 15.16 | 163,546 | +0.01(+0.07%) |
Nov 02, 2017 | 15.28 | 15.48 | 15.00 | 15.15 | 306,401 | -0.59(-3.75%) |
Nov 01, 2017 | 15.77 | 15.78 | 15.58 | 15.74 | 282,034 | +0.27(+1.75%) |
Oct 31, 2017 | 15.12 | 15.63 | 15.08 | 15.47 | 168,563 | +0.38(+2.55%) |
Oct 30, 2017 | 15.10 | 15.19 | 15.01 | 15.09 | 97,993 | +0.03(+0.17%) |
Oct 27, 2017 | 15.05 | 15.29 | 14.81 | 15.06 | 112,139 | -0.12(-0.82%) |
Oct 26, 2017 | 15.03 | 15.21 | 14.91 | 15.19 | 228,484 | +0.46(+3.16%) |
Oct 25, 2017 | 14.96 | 14.96 | 14.65 | 14.72 | 87,442 | -0.21(-1.37%) |
Oct 24, 2017 | 14.73 | 14.94 | 14.73 | 14.93 | 362,203 | +0.18(+1.19%) |
Oct 23, 2017 | 14.71 | 14.92 | 14.60 | 14.75 | 140,569 | +0.19(+1.30%) |
Oct 20, 2017 | 14.19 | 14.67 | 14.19 | 14.56 | 88,950 | -0.00(-0.03%) |
Oct 19, 2017 | 14.32 | 14.73 | 14.31 | 14.56 | 72,530 | +0.09(+0.66%) |
Oct 18, 2017 | 14.32 | 14.60 | 14.32 | 14.47 | 109,049 | +0.04(+0.24%) |
Oct 17, 2017 | 14.37 | 14.49 | 14.37 | 14.44 | 83,889 | -0.05(-0.38%) |
Oct 16, 2017 | 14.32 | 14.66 | 14.32 | 14.49 | 199,829 | -0.04(-0.28%) |
Oct 13, 2017 | 14.62 | 14.62 | 14.44 | 14.53 | 341,391 | -0.01(-0.07%) |
Oct 12, 2017 | 14.64 | 14.70 | 14.49 | 14.54 | 202,491 | -0.31(-2.07%) |
Oct 11, 2017 | 14.68 | 14.87 | 14.68 | 14.85 | 126,660 | +0.17(+1.14%) |
Oct 10, 2017 | 14.50 | 14.70 | 14.50 | 14.68 | 323,199 | +0.18(+1.24%) |
Oct 09, 2017 | 14.60 | 14.60 | 14.49 | 14.50 | 115,096 | +0.01(+0.07%) |
Oct 06, 2017 | 14.52 | 14.60 | 14.40 | 14.49 | 255,333 | -0.06(-0.41%) |
Oct 05, 2017 | 14.47 | 14.59 | 14.44 | 14.55 | 273,304 | +0.02(+0.14%) |
Oct 04, 2017 | 14.67 | 14.67 | 14.52 | 14.53 | 199,284 | -0.01(-0.07%) |
Oct 03, 2017 | 14.50 | 14.57 | 14.43 | 14.54 | 303,603 | -0.04(-0.27%) |