Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.15(+0.93%) | |
Dec 28, 2017 | 16.20 | 16.65 | 16.05 | 16.20 | 38,475 | +0.15(+0.93%) |
Dec 27, 2017 | 16.50 | 16.80 | 16.05 | 16.05 | 47,185 | -0.60(-3.60%) |
Dec 26, 2017 | 17.10 | 17.10 | 16.35 | 16.65 | 44,799 | -0.45(-2.63%) |
Dec 22, 2017 | 17.10 | 17.10 | 16.80 | 17.10 | 27,827 | +0.30(+1.79%) |
Dec 21, 2017 | 16.95 | 16.95 | 16.20 | 16.80 | 93,960 | +0.45(+2.75%) |
Dec 20, 2017 | 16.50 | 16.80 | 16.05 | 16.35 | 20,174 | +0.15(+0.93%) |
Dec 19, 2017 | 16.35 | 16.35 | 16.05 | 16.20 | 16,734 | +0.29(+1.79%) |
Dec 18, 2017 | 16.05 | 16.35 | 15.90 | 15.91 | 19,406 | +0.01(+0.09%) |
Dec 15, 2017 | 15.90 | 16.35 | 15.75 | 15.90 | 17,646 | +0.15(+0.95%) |
Dec 14, 2017 | 16.35 | 16.35 | 15.75 | 15.75 | 37,026 | -0.60(-3.67%) |
Dec 13, 2017 | 16.20 | 16.50 | 16.20 | 16.35 | 12,740 | +0.00(+0.00%) |
Dec 12, 2017 | 16.65 | 16.65 | 16.05 | 16.35 | 36,944 | -0.15(-0.91%) |
Dec 11, 2017 | 16.65 | 17.10 | 16.27 | 16.50 | 87,413 | +0.07(+0.46%) |
Dec 08, 2017 | 16.50 | 16.80 | 16.05 | 16.43 | 24,511 | -0.22(-1.35%) |
Dec 07, 2017 | 16.20 | 16.95 | 16.20 | 16.65 | 24,856 | +0.30(+1.83%) |
Dec 06, 2017 | 16.80 | 16.80 | 16.05 | 16.35 | 19,259 | -0.30(-1.80%) |
Dec 05, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 35,481 | -0.45(-2.63%) |
Dec 04, 2017 | 17.25 | 17.40 | 16.50 | 17.10 | 64,025 | +0.30(+1.79%) |
Dec 01, 2017 | 16.65 | 16.95 | 16.65 | 16.80 | 26,004 | +0.29(+1.73%) |
Nov 30, 2017 | 16.65 | 17.10 | 16.50 | 16.51 | 25,994 | -0.14(-0.82%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.20 | 16.65 | 41,960 | -0.30(-1.77%) |
Nov 28, 2017 | 15.90 | 16.95 | 15.75 | 16.95 | 179,657 | +1.20(+7.62%) |
Nov 27, 2017 | 15.45 | 16.20 | 15.45 | 15.75 | 28,665 | +0.15(+0.96%) |
Nov 24, 2017 | 15.60 | 15.74 | 15.45 | 15.60 | 6,607 | +0.15(+0.97%) |
Nov 22, 2017 | 16.05 | 16.05 | 15.45 | 15.45 | 22,077 | -0.30(-1.90%) |
Nov 21, 2017 | 16.20 | 16.20 | 15.46 | 15.75 | 30,456 | +0.00(+0.00%) |
Nov 20, 2017 | 16.20 | 17.25 | 15.60 | 15.75 | 106,066 | +0.60(+3.96%) |
Nov 17, 2017 | 14.87 | 15.45 | 14.87 | 15.15 | 17,039 | +0.15(+1.00%) |
Nov 16, 2017 | 14.55 | 15.45 | 14.47 | 15.00 | 14,517 | +0.55(+3.79%) |
Nov 15, 2017 | 13.95 | 14.70 | 13.80 | 14.45 | 25,192 | +0.39(+2.75%) |
Nov 14, 2017 | 15.30 | 15.30 | 13.66 | 14.07 | 33,641 | -1.08(-7.16%) |
Nov 13, 2017 | 15.30 | 15.58 | 14.85 | 15.15 | 27,835 | -0.45(-2.88%) |
Nov 10, 2017 | 15.60 | 15.60 | 15.15 | 15.60 | 9,956 | +0.15(+0.97%) |
Nov 09, 2017 | 15.15 | 15.60 | 15.15 | 15.45 | 9,502 | -0.15(-0.96%) |
Nov 08, 2017 | 15.30 | 15.60 | 15.15 | 15.60 | 13,718 | +0.15(+0.97%) |
Nov 07, 2017 | 15.75 | 15.90 | 15.30 | 15.45 | 11,433 | -0.15(-0.96%) |
Nov 06, 2017 | 15.75 | 16.05 | 15.31 | 15.60 | 10,706 | -0.45(-2.80%) |
Nov 03, 2017 | 15.60 | 16.35 | 15.60 | 16.05 | 14,499 | +0.30(+1.90%) |
Nov 02, 2017 | 15.30 | 16.95 | 15.00 | 15.75 | 36,379 | +0.30(+1.94%) |
Nov 01, 2017 | 15.30 | 15.45 | 15.00 | 15.45 | 29,224 | -0.15(-0.96%) |
Oct 31, 2017 | 15.60 | 15.90 | 15.15 | 15.60 | 22,147 | +0.00(+0.00%) |
Oct 30, 2017 | 15.75 | 16.05 | 15.45 | 15.60 | 21,915 | -0.45(-2.80%) |
Oct 27, 2017 | 16.05 | 16.05 | 15.75 | 16.05 | 8,608 | +0.00(+0.00%) |
Oct 26, 2017 | 16.20 | 16.20 | 15.75 | 16.05 | 10,657 | -0.15(-0.93%) |
Oct 25, 2017 | 16.05 | 16.66 | 15.90 | 16.20 | 20,223 | -0.15(-0.92%) |
Oct 24, 2017 | 16.35 | 16.62 | 16.05 | 16.35 | 18,205 | -0.30(-1.80%) |
Oct 23, 2017 | 17.40 | 17.40 | 16.05 | 16.65 | 20,676 | -0.45(-2.63%) |
Oct 20, 2017 | 17.10 | 17.40 | 16.65 | 17.10 | 8,728 | +0.23(+1.33%) |
Oct 19, 2017 | 17.10 | 17.25 | 16.35 | 16.88 | 22,953 | -0.15(-0.88%) |
Oct 18, 2017 | 16.95 | 17.10 | 16.50 | 17.02 | 20,426 | +0.67(+4.13%) |
Oct 17, 2017 | 17.25 | 17.40 | 16.20 | 16.35 | 30,798 | -0.97(-5.63%) |
Oct 16, 2017 | 17.25 | 18.15 | 17.10 | 17.32 | 24,969 | -0.07(-0.43%) |
Oct 13, 2017 | 18.30 | 18.60 | 16.35 | 17.40 | 42,835 | -0.90(-4.92%) |
Oct 12, 2017 | 18.75 | 19.50 | 18.30 | 18.30 | 33,887 | -0.30(-1.61%) |
Oct 11, 2017 | 18.75 | 18.90 | 18.15 | 18.60 | 26,700 | -0.22(-1.20%) |
Oct 10, 2017 | 18.60 | 19.05 | 18.15 | 18.82 | 21,229 | +0.07(+0.40%) |
Oct 09, 2017 | 18.90 | 19.20 | 18.30 | 18.75 | 22,484 | -0.15(-0.79%) |
Oct 06, 2017 | 19.65 | 19.95 | 18.45 | 18.90 | 38,230 | -0.68(-3.45%) |
Oct 05, 2017 | 19.05 | 20.10 | 18.75 | 19.57 | 47,657 | +0.82(+4.40%) |
Oct 04, 2017 | 18.00 | 19.05 | 17.55 | 18.75 | 58,653 | +0.75(+4.17%) |
Oct 03, 2017 | 17.40 | 18.15 | 17.25 | 18.00 | 26,547 | +0.75(+4.35%) |