Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.30 | 17.30 | 17.30 | 0 | +0.15(+0.87%) | |
Dec 28, 2017 | 17.15 | 17.20 | 16.81 | 17.15 | 23,549 | -0.05(-0.29%) |
Dec 27, 2017 | 16.75 | 17.40 | 16.75 | 17.20 | 34,888 | +0.55(+3.30%) |
Dec 26, 2017 | 16.20 | 16.85 | 15.80 | 16.65 | 28,618 | +0.35(+2.15%) |
Dec 22, 2017 | 16.90 | 16.90 | 15.89 | 16.30 | 23,647 | -0.55(-3.26%) |
Dec 21, 2017 | 16.65 | 17.30 | 16.60 | 16.85 | 43,420 | +0.15(+0.90%) |
Dec 20, 2017 | 16.50 | 17.15 | 16.30 | 16.70 | 48,028 | +0.35(+2.14%) |
Dec 19, 2017 | 16.50 | 16.81 | 16.15 | 16.35 | 27,359 | -0.15(-0.91%) |
Dec 18, 2017 | 16.25 | 16.55 | 16.05 | 16.50 | 23,541 | +0.60(+3.77%) |
Dec 15, 2017 | 15.65 | 16.16 | 15.65 | 15.90 | 62,989 | +0.40(+2.58%) |
Dec 14, 2017 | 16.55 | 16.70 | 15.30 | 15.50 | 37,659 | -1.10(-6.63%) |
Dec 13, 2017 | 16.35 | 16.96 | 16.10 | 16.60 | 40,905 | +0.20(+1.22%) |
Dec 12, 2017 | 16.65 | 16.75 | 16.03 | 16.40 | 48,694 | -0.25(-1.50%) |
Dec 11, 2017 | 16.35 | 16.95 | 15.55 | 16.65 | 64,368 | +1.45(+9.54%) |
Dec 08, 2017 | 15.25 | 15.65 | 14.84 | 15.20 | 34,095 | +0.00(+0.00%) |
Dec 07, 2017 | 15.30 | 15.80 | 14.55 | 45,689 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.55 | 15.70 | 15.20 | 15.30 | 19,420 | -0.25(-1.61%) |
Dec 05, 2017 | 15.55 | 16.30 | 15.41 | 15.55 | 26,369 | +0.10(+0.65%) |
Dec 04, 2017 | 16.20 | 16.20 | 15.15 | 15.45 | 30,655 | -0.30(-1.90%) |
Dec 01, 2017 | 16.15 | 16.15 | 14.90 | 15.75 | 38,879 | -0.45(-2.78%) |
Nov 30, 2017 | 16.60 | 16.71 | 15.90 | 16.20 | 41,944 | -0.40(-2.41%) |
Nov 29, 2017 | 17.40 | 17.75 | 16.30 | 16.60 | 47,865 | -0.85(-4.87%) |
Nov 28, 2017 | 16.50 | 17.45 | 16.31 | 17.45 | 30,813 | +1.05(+6.40%) |
Nov 27, 2017 | 17.45 | 17.65 | 16.30 | 16.40 | 44,007 | -1.00(-5.75%) |
Nov 24, 2017 | 16.75 | 17.40 | 16.70 | 17.40 | 22,113 | +0.80(+4.82%) |
Nov 22, 2017 | 16.60 | 17.15 | 16.41 | 16.60 | 58,509 | +0.00(+0.00%) |
Nov 21, 2017 | 16.30 | 16.70 | 15.95 | 16.60 | 55,167 | +0.50(+3.11%) |
Nov 20, 2017 | 15.70 | 16.40 | 15.36 | 16.10 | 55,642 | +0.45(+2.88%) |
Nov 17, 2017 | 14.60 | 15.65 | 14.60 | 15.65 | 41,189 | +0.85(+5.74%) |
Nov 16, 2017 | 13.70 | 14.95 | 13.70 | 14.80 | 38,250 | +1.25(+9.23%) |
Nov 15, 2017 | 13.70 | 14.20 | 13.25 | 13.55 | 47,980 | -0.30(-2.17%) |
Nov 14, 2017 | 13.75 | 14.00 | 13.45 | 13.85 | 24,214 | -0.05(-0.36%) |
Nov 13, 2017 | 13.75 | 14.00 | 13.54 | 13.90 | 23,238 | +0.00(+0.00%) |
Nov 10, 2017 | 13.90 | 14.35 | 13.85 | 13.90 | 19,627 | +0.05(+0.36%) |
Nov 09, 2017 | 12.85 | 14.25 | 12.80 | 13.85 | 38,994 | +0.80(+6.13%) |
Nov 08, 2017 | 13.70 | 13.85 | 12.80 | 13.05 | 87,947 | -0.60(-4.40%) |
Nov 07, 2017 | 14.65 | 14.65 | 13.45 | 13.65 | 45,103 | -0.90(-6.19%) |
Nov 06, 2017 | 14.50 | 14.60 | 14.25 | 14.55 | 18,207 | +0.15(+1.04%) |
Nov 03, 2017 | 14.40 | 14.80 | 14.15 | 14.40 | 27,071 | -0.05(-0.35%) |
Nov 02, 2017 | 15.15 | 15.15 | 13.59 | 14.45 | 53,358 | -1.35(-8.54%) |
Nov 01, 2017 | 16.00 | 16.10 | 15.50 | 15.80 | 23,050 | -0.15(-0.94%) |
Oct 31, 2017 | 15.60 | 16.10 | 15.30 | 15.95 | 27,234 | +0.35(+2.24%) |
Oct 30, 2017 | 15.85 | 16.05 | 15.30 | 15.60 | 16,574 | -0.35(-2.19%) |
Oct 27, 2017 | 15.95 | 16.15 | 15.45 | 15.95 | 41,768 | +0.05(+0.31%) |
Oct 26, 2017 | 16.25 | 16.25 | 15.65 | 15.90 | 42,189 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 16.20 | 14.90 | 16.00 | 51,536 | +0.50(+3.23%) |
Oct 24, 2017 | 15.05 | 15.65 | 14.80 | 15.50 | 38,961 | +0.60(+4.03%) |
Oct 23, 2017 | 15.70 | 15.70 | 14.85 | 14.90 | 27,145 | -0.75(-4.79%) |
Oct 20, 2017 | 15.30 | 15.70 | 15.20 | 15.65 | 29,857 | +0.65(+4.33%) |
Oct 19, 2017 | 15.00 | 15.25 | 14.60 | 15.00 | 30,044 | -0.20(-1.32%) |
Oct 18, 2017 | 15.80 | 15.98 | 14.90 | 15.20 | 45,723 | -0.55(-3.49%) |
Oct 17, 2017 | 16.55 | 16.60 | 15.55 | 15.75 | 59,770 | -0.80(-4.83%) |
Oct 16, 2017 | 16.35 | 16.75 | 16.04 | 16.55 | 35,098 | +0.30(+1.85%) |
Oct 13, 2017 | 17.75 | 17.75 | 14.65 | 16.25 | 135,762 | -1.50(-8.45%) |
Oct 12, 2017 | 17.80 | 18.25 | 17.40 | 17.75 | 89,553 | -0.10(-0.56%) |
Oct 11, 2017 | 16.50 | 18.80 | 16.39 | 17.85 | 171,311 | +1.60(+9.85%) |
Oct 10, 2017 | 15.25 | 16.25 | 15.25 | 16.25 | 58,450 | +1.10(+7.26%) |
Oct 09, 2017 | 14.80 | 15.47 | 14.80 | 15.15 | 32,731 | +0.30(+2.02%) |
Oct 06, 2017 | 14.40 | 15.03 | 14.40 | 14.85 | 29,058 | +0.20(+1.37%) |
Oct 05, 2017 | 14.55 | 14.75 | 14.25 | 14.65 | 23,902 | +0.10(+0.69%) |
Oct 04, 2017 | 14.70 | 15.05 | 14.50 | 14.55 | 18,021 | -0.15(-1.02%) |
Oct 03, 2017 | 14.10 | 14.85 | 14.10 | 14.70 | 58,162 | +0.60(+4.26%) |