Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.43(-3.12%) | |
Dec 28, 2017 | 13.80 | 13.96 | 13.64 | 13.88 | 118,991 | +0.20(+1.44%) |
Dec 27, 2017 | 13.76 | 13.80 | 13.37 | 13.68 | 92,228 | -0.08(-0.57%) |
Dec 26, 2017 | 13.92 | 14.20 | 13.64 | 13.76 | 68,521 | -0.12(-0.85%) |
Dec 22, 2017 | 14.08 | 14.08 | 13.84 | 13.88 | 87,884 | -0.20(-1.40%) |
Dec 21, 2017 | 14.12 | 14.23 | 13.92 | 14.08 | 61,160 | -0.04(-0.28%) |
Dec 20, 2017 | 13.92 | 14.20 | 13.84 | 14.12 | 55,448 | +0.20(+1.41%) |
Dec 19, 2017 | 13.72 | 13.96 | 13.70 | 13.92 | 99,200 | +0.12(+0.85%) |
Dec 18, 2017 | 13.84 | 13.96 | 13.61 | 13.80 | 73,509 | +0.08(+0.57%) |
Dec 15, 2017 | 14.16 | 14.16 | 13.61 | 13.72 | 276,512 | -0.59(-4.12%) |
Dec 14, 2017 | 13.84 | 14.35 | 13.80 | 14.31 | 113,508 | +0.39(+2.82%) |
Dec 13, 2017 | 14.00 | 14.47 | 13.72 | 13.92 | 216,600 | -1.65(-10.61%) |
Dec 12, 2017 | 14.94 | 15.57 | 14.94 | 15.57 | 125,339 | +0.67(+4.49%) |
Dec 11, 2017 | 14.98 | 15.06 | 14.82 | 14.90 | 33,817 | -0.04(-0.26%) |
Dec 08, 2017 | 14.78 | 14.98 | 14.71 | 14.94 | 35,245 | +0.00(+0.00%) |
Dec 07, 2017 | 15.00 | 15.06 | 14.67 | 52,718 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.02 | 15.18 | 14.86 | 14.90 | 67,387 | -0.20(-1.30%) |
Dec 05, 2017 | 14.90 | 15.14 | 14.86 | 15.10 | 54,110 | +0.20(+1.32%) |
Dec 04, 2017 | 15.30 | 15.30 | 14.82 | 14.90 | 36,269 | -0.35(-2.32%) |
Dec 01, 2017 | 15.26 | 15.26 | 14.82 | 15.26 | 43,745 | -0.04(-0.26%) |
Nov 30, 2017 | 15.41 | 15.49 | 15.18 | 15.30 | 46,788 | -0.04(-0.26%) |
Nov 29, 2017 | 15.45 | 15.53 | 15.30 | 15.34 | 45,140 | -0.08(-0.51%) |
Nov 28, 2017 | 15.30 | 15.53 | 15.18 | 15.41 | 42,253 | +0.20(+1.29%) |
Nov 27, 2017 | 15.05 | 15.34 | 15.05 | 15.22 | 24,582 | -0.04(-0.26%) |
Nov 24, 2017 | 15.14 | 15.34 | 14.98 | 15.26 | 19,200 | +0.16(+1.04%) |
Nov 22, 2017 | 15.10 | 15.53 | 15.06 | 15.10 | 72,950 | +0.04(+0.26%) |
Nov 21, 2017 | 14.98 | 15.10 | 14.82 | 15.06 | 59,855 | +0.16(+1.06%) |
Nov 20, 2017 | 15.06 | 15.10 | 14.75 | 14.90 | 40,938 | -0.16(-1.04%) |
Nov 17, 2017 | 14.86 | 15.37 | 14.67 | 15.06 | 31,016 | +0.08(+0.53%) |
Nov 16, 2017 | 14.67 | 15.30 | 14.67 | 14.98 | 41,858 | +0.43(+2.97%) |
Nov 15, 2017 | 14.63 | 14.71 | 14.51 | 14.55 | 32,868 | -0.12(-0.80%) |
Nov 14, 2017 | 14.59 | 14.71 | 14.35 | 14.67 | 20,566 | -0.04(-0.27%) |
Nov 13, 2017 | 14.59 | 14.86 | 14.47 | 14.71 | 19,813 | +0.12(+0.81%) |
Nov 10, 2017 | 14.47 | 14.90 | 14.39 | 14.59 | 83,110 | +0.00(+0.00%) |
Nov 09, 2017 | 14.43 | 14.71 | 14.31 | 14.59 | 40,839 | +0.00(+0.00%) |
Nov 08, 2017 | 14.39 | 14.75 | 14.35 | 14.59 | 58,918 | +0.08(+0.54%) |
Nov 07, 2017 | 14.90 | 14.94 | 14.35 | 14.51 | 51,477 | -0.35(-2.38%) |
Nov 06, 2017 | 14.71 | 14.94 | 14.59 | 14.86 | 29,654 | +0.16(+1.07%) |
Nov 03, 2017 | 14.71 | 14.73 | 14.51 | 14.71 | 26,282 | +0.00(+0.00%) |
Nov 02, 2017 | 14.47 | 14.78 | 14.47 | 14.71 | 20,973 | +0.20(+1.35%) |
Nov 01, 2017 | 14.63 | 14.94 | 14.23 | 14.51 | 45,865 | -0.16(-1.07%) |
Oct 31, 2017 | 14.31 | 14.82 | 14.23 | 14.67 | 69,026 | +0.35(+2.47%) |
Oct 30, 2017 | 14.59 | 14.98 | 14.16 | 14.31 | 107,416 | -0.31(-2.15%) |
Oct 27, 2017 | 14.59 | 15.10 | 14.51 | 14.63 | 70,143 | +0.04(+0.27%) |
Oct 26, 2017 | 14.43 | 14.71 | 14.39 | 14.59 | 79,123 | +0.24(+1.64%) |
Oct 25, 2017 | 14.27 | 14.43 | 14.23 | 14.35 | 95,958 | +0.04(+0.27%) |
Oct 24, 2017 | 14.55 | 14.55 | 14.27 | 14.31 | 28,681 | -0.16(-1.09%) |
Oct 23, 2017 | 14.47 | 14.55 | 14.27 | 14.47 | 37,914 | -0.04(-0.27%) |
Oct 20, 2017 | 14.63 | 14.71 | 14.43 | 14.51 | 44,458 | +0.04(+0.27%) |
Oct 19, 2017 | 14.59 | 14.63 | 14.27 | 14.47 | 23,438 | +0.08(+0.55%) |
Oct 18, 2017 | 14.27 | 14.67 | 14.27 | 14.39 | 41,368 | +0.12(+0.83%) |
Oct 17, 2017 | 14.43 | 14.47 | 14.23 | 14.27 | 54,499 | -0.28(-1.89%) |
Oct 16, 2017 | 14.39 | 14.63 | 14.31 | 14.55 | 34,476 | +0.12(+0.82%) |
Oct 13, 2017 | 14.43 | 14.59 | 14.27 | 14.43 | 25,247 | -0.04(-0.27%) |
Oct 12, 2017 | 14.67 | 14.71 | 14.47 | 14.47 | 26,121 | -0.20(-1.34%) |
Oct 11, 2017 | 14.55 | 14.75 | 14.55 | 14.67 | 31,398 | +0.16(+1.08%) |
Oct 10, 2017 | 14.47 | 14.51 | 14.35 | 14.51 | 72,728 | +0.00(+0.00%) |
Oct 09, 2017 | 15.02 | 15.02 | 14.43 | 14.51 | 38,933 | -0.47(-3.15%) |
Oct 06, 2017 | 14.82 | 15.14 | 14.75 | 14.98 | 32,217 | +0.12(+0.79%) |
Oct 05, 2017 | 14.90 | 15.30 | 14.82 | 14.86 | 37,952 | +0.00(+0.00%) |
Oct 04, 2017 | 15.57 | 15.57 | 14.82 | 14.86 | 77,057 | -0.59(-3.82%) |
Oct 03, 2017 | 15.41 | 15.65 | 15.18 | 15.45 | 50,457 | +0.04(+0.25%) |