Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.41 | 15.41 | 15.41 | 0 | +0.06(+0.39%) | |
Dec 28, 2017 | 15.22 | 15.40 | 15.20 | 15.35 | 952,900 | +0.14(+0.89%) |
Dec 27, 2017 | 15.39 | 15.46 | 15.22 | 15.22 | 1,012,098 | -0.14(-0.88%) |
Dec 26, 2017 | 15.39 | 15.56 | 15.29 | 15.35 | 773,515 | -0.09(-0.60%) |
Dec 22, 2017 | 15.35 | 15.59 | 15.27 | 15.45 | 1,088,106 | +0.06(+0.39%) |
Dec 21, 2017 | 15.34 | 15.71 | 15.26 | 15.39 | 1,054,217 | -0.03(-0.18%) |
Dec 20, 2017 | 15.37 | 15.56 | 15.29 | 15.41 | 1,152,275 | +0.04(+0.28%) |
Dec 19, 2017 | 15.52 | 15.68 | 15.31 | 15.37 | 1,193,176 | -0.23(-1.50%) |
Dec 18, 2017 | 15.87 | 15.98 | 15.56 | 15.60 | 1,056,132 | +0.00(+0.00%) |
Dec 15, 2017 | 15.92 | 15.92 | 15.58 | 15.60 | 860,218 | -0.20(-1.27%) |
Dec 14, 2017 | 15.77 | 15.96 | 15.74 | 15.80 | 527,401 | +0.01(+0.03%) |
Dec 13, 2017 | 15.68 | 15.96 | 15.52 | 15.80 | 788,619 | +0.11(+0.73%) |
Dec 12, 2017 | 15.75 | 15.96 | 15.57 | 15.68 | 562,963 | -0.13(-0.82%) |
Dec 11, 2017 | 15.82 | 16.04 | 15.75 | 15.81 | 815,406 | -0.01(-0.07%) |
Dec 08, 2017 | 16.06 | 16.09 | 15.81 | 15.82 | 665,457 | -0.18(-1.12%) |
Dec 07, 2017 | 15.84 | 16.14 | 15.66 | 16.00 | 630,041 | +0.08(+0.51%) |
Dec 06, 2017 | 15.60 | 15.95 | 15.41 | 15.92 | 919,929 | +0.32(+2.05%) |
Dec 05, 2017 | 15.74 | 15.86 | 15.56 | 15.60 | 764,322 | -0.18(-1.13%) |
Dec 04, 2017 | 16.06 | 16.21 | 15.77 | 15.78 | 581,660 | -0.20(-1.26%) |
Dec 01, 2017 | 15.96 | 16.26 | 15.88 | 15.98 | 696,007 | +0.05(+0.31%) |
Nov 30, 2017 | 15.86 | 16.10 | 15.66 | 15.93 | 991,073 | +0.20(+1.28%) |
Nov 29, 2017 | 15.75 | 15.89 | 15.39 | 15.73 | 1,168,523 | -0.13(-0.82%) |
Nov 28, 2017 | 16.35 | 16.38 | 15.68 | 15.86 | 1,095,646 | -0.50(-3.05%) |
Nov 27, 2017 | 16.47 | 16.53 | 16.32 | 16.36 | 374,722 | -0.14(-0.85%) |
Nov 24, 2017 | 16.39 | 16.51 | 16.38 | 16.50 | 169,867 | +0.09(+0.53%) |
Nov 22, 2017 | 16.39 | 16.55 | 16.39 | 16.42 | 321,679 | +0.01(+0.03%) |
Nov 21, 2017 | 16.69 | 16.72 | 16.37 | 16.41 | 603,006 | -0.16(-0.98%) |
Nov 20, 2017 | 16.54 | 16.68 | 16.38 | 16.57 | 447,691 | +0.04(+0.23%) |
Nov 17, 2017 | 16.45 | 16.68 | 16.42 | 16.54 | 400,827 | +0.05(+0.30%) |
Nov 16, 2017 | 16.35 | 16.53 | 16.35 | 16.49 | 266,029 | +0.09(+0.56%) |
Nov 15, 2017 | 16.43 | 16.50 | 16.20 | 16.39 | 648,464 | -0.06(-0.36%) |
Nov 14, 2017 | 16.71 | 16.72 | 16.42 | 16.45 | 535,968 | -0.21(-1.24%) |
Nov 13, 2017 | 16.59 | 16.82 | 16.59 | 16.66 | 333,046 | -0.09(-0.55%) |
Nov 10, 2017 | 16.70 | 16.86 | 16.66 | 16.75 | 675,364 | +0.03(+0.19%) |
Nov 09, 2017 | 16.29 | 16.81 | 16.29 | 16.72 | 1,104,961 | +0.01(+0.07%) |
Nov 08, 2017 | 16.82 | 16.90 | 16.13 | 16.71 | 997,738 | +0.04(+0.23%) |
Nov 07, 2017 | 16.31 | 16.71 | 16.30 | 16.67 | 679,773 | +0.25(+1.52%) |
Nov 06, 2017 | 16.27 | 16.54 | 16.27 | 16.42 | 702,876 | +0.16(+0.95%) |
Nov 03, 2017 | 16.43 | 16.49 | 16.14 | 16.27 | 929,841 | +0.01(+0.06%) |
Nov 02, 2017 | 16.65 | 16.72 | 16.18 | 16.26 | 1,230,314 | -0.34(-2.04%) |
Nov 01, 2017 | 16.37 | 16.71 | 16.37 | 16.59 | 1,186,479 | +0.24(+1.45%) |
Oct 31, 2017 | 16.36 | 16.42 | 16.16 | 16.36 | 420,214 | +0.06(+0.39%) |
Oct 30, 2017 | 16.46 | 16.60 | 16.19 | 16.29 | 582,525 | -0.04(-0.23%) |
Oct 27, 2017 | 16.06 | 16.53 | 16.06 | 16.33 | 1,236,914 | +0.27(+1.71%) |
Oct 26, 2017 | 15.92 | 16.11 | 15.86 | 16.06 | 762,376 | +0.15(+0.93%) |
Oct 25, 2017 | 15.98 | 16.13 | 15.84 | 15.91 | 829,596 | -0.12(-0.76%) |
Oct 24, 2017 | 15.94 | 16.17 | 15.86 | 16.03 | 655,124 | +0.13(+0.80%) |
Oct 23, 2017 | 16.08 | 16.19 | 15.84 | 15.90 | 687,035 | -0.17(-1.05%) |
Oct 20, 2017 | 16.26 | 16.41 | 16.06 | 16.07 | 373,708 | -0.20(-1.20%) |
Oct 19, 2017 | 15.99 | 16.27 | 15.74 | 16.27 | 1,265,391 | +0.18(+1.15%) |
Oct 18, 2017 | 16.55 | 16.63 | 16.01 | 16.08 | 1,172,086 | -0.46(-2.78%) |
Oct 17, 2017 | 16.64 | 16.75 | 16.40 | 16.54 | 394,674 | -0.15(-0.89%) |
Oct 16, 2017 | 16.88 | 16.89 | 16.60 | 16.69 | 572,594 | -0.05(-0.28%) |
Oct 13, 2017 | 17.15 | 17.15 | 16.21 | 16.74 | 2,353,987 | -0.36(-2.13%) |
Oct 12, 2017 | 16.70 | 17.12 | 16.63 | 17.10 | 671,958 | +0.31(+1.86%) |
Oct 11, 2017 | 16.82 | 16.83 | 16.60 | 16.79 | 332,589 | +0.06(+0.35%) |
Oct 10, 2017 | 16.85 | 16.99 | 16.73 | 16.73 | 409,660 | -0.12(-0.72%) |
Oct 09, 2017 | 16.76 | 16.85 | 16.73 | 16.85 | 206,927 | +0.10(+0.57%) |
Oct 06, 2017 | 16.64 | 16.90 | 16.64 | 16.76 | 395,637 | +0.05(+0.28%) |
Oct 05, 2017 | 16.81 | 16.93 | 16.66 | 16.71 | 462,757 | -0.12(-0.72%) |
Oct 04, 2017 | 16.80 | 17.00 | 16.72 | 16.83 | 552,616 | +0.00(+0.00%) |
Oct 03, 2017 | 16.56 | 16.83 | 16.43 | 16.83 | 388,111 | +0.32(+1.92%) |