Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.68 | 14.68 | 14.68 | 0 | -0.08(-0.57%) | |
Dec 28, 2017 | 15.02 | 15.02 | 14.72 | 14.76 | 456,495 | -0.13(-0.85%) |
Dec 27, 2017 | 14.93 | 15.02 | 14.68 | 14.89 | 178,140 | +0.13(+0.85%) |
Dec 26, 2017 | 14.80 | 15.06 | 14.72 | 14.76 | 399,721 | +0.00(+0.00%) |
Dec 22, 2017 | 14.68 | 14.89 | 14.55 | 14.76 | 244,137 | +0.13(+0.86%) |
Dec 21, 2017 | 14.34 | 14.76 | 14.30 | 14.64 | 258,890 | +0.29(+2.05%) |
Dec 20, 2017 | 14.30 | 14.51 | 14.24 | 14.34 | 238,366 | +0.13(+0.89%) |
Dec 19, 2017 | 14.34 | 14.43 | 14.13 | 14.22 | 306,631 | -0.13(-0.88%) |
Dec 18, 2017 | 14.47 | 14.47 | 14.34 | 14.34 | 152,331 | +0.00(+0.00%) |
Dec 15, 2017 | 14.38 | 14.43 | 14.30 | 14.34 | 183,727 | +0.00(+0.00%) |
Dec 14, 2017 | 14.43 | 14.47 | 14.34 | 14.34 | 157,968 | +0.00(+0.00%) |
Dec 13, 2017 | 14.43 | 14.47 | 14.30 | 14.34 | 293,120 | +0.00(+0.00%) |
Dec 12, 2017 | 14.34 | 14.51 | 14.30 | 14.34 | 143,765 | +0.00(+0.00%) |
Dec 11, 2017 | 14.38 | 14.43 | 14.30 | 14.34 | 98,138 | +0.00(+0.00%) |
Dec 08, 2017 | 14.34 | 14.43 | 14.30 | 14.34 | 165,068 | +0.04(+0.29%) |
Dec 07, 2017 | 14.22 | 14.35 | 14.14 | 14.30 | 155,053 | +0.08(+0.59%) |
Dec 06, 2017 | 14.30 | 14.36 | 14.22 | 14.22 | 128,623 | -0.13(-0.88%) |
Dec 05, 2017 | 14.43 | 14.47 | 14.26 | 14.34 | 156,754 | -0.04(-0.29%) |
Dec 04, 2017 | 14.51 | 14.59 | 14.48 | 14.38 | 605,445 | -0.08(-0.58%) |
Dec 01, 2017 | 14.59 | 14.64 | 14.22 | 14.47 | 321,726 | +0.04(+0.29%) |
Nov 30, 2017 | 14.55 | 14.55 | 14.43 | 14.43 | 258,084 | -0.04(-0.29%) |
Nov 29, 2017 | 14.43 | 14.55 | 14.38 | 14.47 | 216,805 | +0.04(+0.29%) |
Nov 28, 2017 | 14.43 | 14.55 | 14.43 | 14.43 | 185,694 | -0.04(-0.29%) |
Nov 27, 2017 | 14.64 | 14.67 | 14.43 | 14.47 | 195,598 | -0.04(-0.29%) |
Nov 24, 2017 | 14.43 | 14.59 | 14.38 | 14.51 | 201,174 | +0.21(+1.47%) |
Nov 22, 2017 | 14.38 | 14.44 | 14.09 | 14.30 | 358,833 | -0.04(-0.29%) |
Nov 21, 2017 | 14.47 | 14.64 | 14.30 | 14.34 | 254,478 | -0.17(-1.16%) |
Nov 20, 2017 | 14.34 | 14.51 | 14.22 | 14.51 | 186,248 | +0.25(+1.77%) |
Nov 17, 2017 | 14.26 | 14.38 | 14.01 | 14.26 | 212,180 | +0.00(+0.00%) |
Nov 16, 2017 | 14.30 | 14.51 | 14.22 | 14.26 | 222,911 | -0.13(-0.88%) |
Nov 15, 2017 | 14.09 | 14.38 | 13.71 | 14.38 | 413,195 | +0.21(+1.48%) |
Nov 14, 2017 | 14.13 | 14.59 | 14.09 | 14.17 | 433,869 | -0.13(-0.92%) |
Nov 13, 2017 | 14.43 | 14.47 | 14.22 | 14.30 | 645,637 | -0.08(-0.57%) |
Nov 10, 2017 | 14.39 | 14.47 | 14.26 | 14.39 | 260,065 | -0.04(-0.28%) |
Nov 09, 2017 | 14.43 | 14.51 | 14.35 | 14.43 | 199,859 | -0.04(-0.28%) |
Nov 08, 2017 | 14.59 | 14.59 | 14.43 | 14.47 | 122,772 | -0.08(-0.56%) |
Nov 07, 2017 | 14.51 | 14.63 | 14.51 | 14.55 | 281,276 | +0.00(+0.00%) |
Nov 06, 2017 | 14.51 | 14.63 | 14.47 | 14.55 | 252,678 | +0.04(+0.28%) |
Nov 03, 2017 | 14.51 | 14.59 | 14.39 | 14.51 | 186,486 | -0.04(-0.28%) |
Nov 02, 2017 | 14.63 | 14.67 | 14.47 | 14.55 | 209,676 | -0.08(-0.56%) |
Nov 01, 2017 | 14.75 | 14.79 | 14.47 | 14.63 | 406,033 | +0.00(+0.00%) |
Oct 31, 2017 | 14.79 | 14.79 | 14.55 | 14.63 | 215,420 | +0.08(+0.56%) |
Oct 30, 2017 | 14.71 | 14.77 | 14.47 | 14.55 | 230,003 | -0.08(-0.56%) |
Oct 27, 2017 | 14.79 | 14.79 | 14.59 | 14.63 | 217,867 | -0.12(-0.83%) |
Oct 26, 2017 | 14.83 | 14.89 | 14.51 | 14.75 | 294,747 | +0.20(+1.40%) |
Oct 25, 2017 | 14.43 | 14.59 | 14.39 | 14.55 | 171,650 | +0.04(+0.28%) |
Oct 24, 2017 | 14.43 | 14.51 | 14.37 | 14.51 | 114,768 | +0.12(+0.85%) |
Oct 23, 2017 | 14.51 | 14.59 | 14.18 | 14.39 | 220,120 | -0.08(-0.56%) |
Oct 20, 2017 | 14.51 | 14.55 | 14.22 | 14.47 | 178,050 | +0.00(+0.00%) |
Oct 19, 2017 | 14.39 | 14.55 | 14.35 | 14.47 | 142,419 | +0.00(+0.00%) |
Oct 18, 2017 | 14.55 | 14.55 | 14.26 | 14.47 | 168,103 | +0.04(+0.28%) |
Oct 17, 2017 | 14.39 | 14.51 | 14.39 | 14.43 | 115,236 | +0.04(+0.28%) |
Oct 16, 2017 | 14.22 | 14.51 | 14.14 | 14.39 | 207,927 | +0.28(+2.02%) |
Oct 13, 2017 | 14.47 | 14.51 | 13.98 | 14.10 | 238,910 | -0.20(-1.42%) |
Oct 12, 2017 | 14.22 | 14.42 | 14.22 | 14.30 | 106,789 | +0.04(+0.28%) |
Oct 11, 2017 | 14.26 | 14.35 | 14.18 | 14.26 | 85,174 | +0.04(+0.29%) |
Oct 10, 2017 | 14.22 | 14.35 | 14.06 | 14.22 | 111,446 | +0.08(+0.57%) |
Oct 09, 2017 | 13.98 | 14.18 | 13.98 | 14.14 | 65,557 | +0.16(+1.16%) |
Oct 06, 2017 | 14.06 | 14.07 | 13.94 | 13.98 | 46,913 | -0.04(-0.29%) |
Oct 05, 2017 | 14.02 | 14.20 | 13.96 | 14.02 | 134,327 | +0.04(+0.29%) |
Oct 04, 2017 | 13.94 | 13.98 | 13.74 | 13.98 | 63,379 | +0.08(+0.58%) |
Oct 03, 2017 | 14.14 | 14.16 | 13.70 | 13.90 | 140,864 | -0.24(-1.72%) |