Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.79 | 15.79 | 15.79 | 0 | +0.05(+0.30%) | |
Dec 28, 2017 | 15.53 | 15.75 | 15.53 | 15.74 | 1,570,574 | +0.27(+1.75%) |
Dec 27, 2017 | 15.36 | 15.52 | 15.33 | 15.47 | 681,212 | +0.12(+0.77%) |
Dec 26, 2017 | 15.40 | 15.51 | 15.26 | 15.36 | 913,790 | -0.04(-0.27%) |
Dec 22, 2017 | 15.31 | 15.48 | 15.26 | 15.40 | 703,095 | +0.11(+0.73%) |
Dec 21, 2017 | 15.33 | 15.44 | 15.26 | 15.29 | 1,362,126 | -0.08(-0.50%) |
Dec 20, 2017 | 15.45 | 15.62 | 15.36 | 15.36 | 1,543,071 | -0.05(-0.31%) |
Dec 19, 2017 | 15.71 | 15.79 | 15.40 | 15.41 | 1,187,123 | -0.22(-1.43%) |
Dec 18, 2017 | 15.57 | 15.98 | 15.57 | 15.63 | 2,142,590 | -0.18(-1.11%) |
Dec 15, 2017 | 15.78 | 16.02 | 15.78 | 15.81 | 5,837,375 | +0.09(+0.56%) |
Dec 14, 2017 | 15.94 | 15.99 | 15.72 | 15.72 | 1,876,363 | -0.22(-1.40%) |
Dec 13, 2017 | 16.17 | 16.20 | 15.92 | 15.94 | 1,400,644 | -0.31(-1.92%) |
Dec 12, 2017 | 16.46 | 16.52 | 16.25 | 16.25 | 953,032 | -0.17(-1.04%) |
Dec 11, 2017 | 16.51 | 16.53 | 16.27 | 16.43 | 2,341,275 | -0.11(-0.64%) |
Dec 08, 2017 | 16.47 | 16.54 | 16.31 | 16.53 | 1,138,654 | +0.05(+0.29%) |
Dec 07, 2017 | 16.18 | 16.49 | 16.14 | 16.48 | 1,939,911 | +0.33(+2.04%) |
Dec 06, 2017 | 16.27 | 16.30 | 16.15 | 16.15 | 955,235 | -0.09(-0.54%) |
Dec 05, 2017 | 16.48 | 16.48 | 16.18 | 16.24 | 1,525,143 | -0.22(-1.32%) |
Dec 04, 2017 | 16.45 | 16.51 | 16.43 | 16.46 | 812,556 | +0.04(+0.21%) |
Dec 01, 2017 | 16.46 | 16.49 | 16.21 | 16.43 | 993,119 | +0.01(+0.04%) |
Nov 30, 2017 | 16.32 | 16.49 | 16.32 | 16.42 | 1,594,299 | +0.16(+1.01%) |
Nov 29, 2017 | 16.11 | 16.54 | 16.08 | 16.25 | 1,654,057 | +0.16(+0.99%) |
Nov 28, 2017 | 15.96 | 16.11 | 15.90 | 16.10 | 1,143,152 | +0.09(+0.59%) |
Nov 27, 2017 | 15.83 | 16.04 | 15.76 | 16.00 | 1,424,474 | +0.14(+0.85%) |
Nov 24, 2017 | 15.82 | 15.88 | 15.79 | 15.87 | 404,413 | +0.08(+0.52%) |
Nov 22, 2017 | 15.81 | 15.82 | 15.65 | 15.78 | 1,165,228 | -0.01(-0.07%) |
Nov 21, 2017 | 15.66 | 15.84 | 15.66 | 15.80 | 1,195,959 | +0.14(+0.90%) |
Nov 20, 2017 | 15.73 | 15.77 | 15.61 | 15.66 | 778,408 | -0.08(-0.49%) |
Nov 17, 2017 | 15.74 | 15.81 | 15.68 | 15.73 | 2,002,837 | -0.06(-0.37%) |
Nov 16, 2017 | 15.49 | 15.89 | 15.45 | 15.79 | 1,488,523 | +0.31(+1.97%) |
Nov 15, 2017 | 15.71 | 15.74 | 15.46 | 15.49 | 1,651,276 | -0.31(-1.97%) |
Nov 14, 2017 | 15.58 | 15.82 | 15.58 | 15.80 | 1,182,060 | +0.16(+1.01%) |
Nov 13, 2017 | 15.47 | 15.64 | 15.43 | 15.64 | 970,189 | +0.12(+0.79%) |
Nov 10, 2017 | 15.52 | 15.67 | 15.48 | 15.51 | 1,795,681 | -0.08(-0.49%) |
Nov 09, 2017 | 15.61 | 15.70 | 15.57 | 15.59 | 1,629,633 | -0.15(-0.97%) |
Nov 08, 2017 | 15.84 | 15.88 | 15.58 | 15.74 | 1,647,185 | -0.06(-0.37%) |
Nov 07, 2017 | 15.94 | 16.03 | 15.70 | 15.80 | 2,492,111 | -0.15(-0.92%) |
Nov 06, 2017 | 15.35 | 15.99 | 15.33 | 15.95 | 2,015,171 | +0.58(+3.78%) |
Nov 03, 2017 | 15.37 | 15.57 | 15.33 | 15.37 | 1,194,087 | -0.15(-0.95%) |
Nov 02, 2017 | 15.64 | 15.73 | 15.21 | 15.51 | 2,512,382 | -0.40(-2.51%) |
Nov 01, 2017 | 16.15 | 16.15 | 15.82 | 15.91 | 1,500,380 | -0.15(-0.95%) |
Oct 31, 2017 | 15.93 | 16.10 | 15.86 | 16.07 | 2,257,532 | +0.12(+0.77%) |
Oct 30, 2017 | 15.86 | 15.98 | 15.79 | 15.94 | 1,102,879 | +0.07(+0.44%) |
Oct 27, 2017 | 15.70 | 15.88 | 15.63 | 15.87 | 1,126,005 | +0.14(+0.86%) |
Oct 26, 2017 | 15.73 | 15.86 | 15.69 | 15.74 | 947,282 | +0.05(+0.34%) |
Oct 25, 2017 | 15.73 | 15.74 | 15.59 | 15.68 | 1,294,626 | -0.11(-0.71%) |
Oct 24, 2017 | 15.83 | 15.87 | 15.67 | 15.80 | 961,581 | -0.05(-0.30%) |
Oct 23, 2017 | 15.87 | 15.88 | 15.72 | 15.84 | 686,130 | -0.04(-0.22%) |
Oct 20, 2017 | 16.02 | 16.03 | 15.81 | 15.88 | 578,986 | -0.13(-0.81%) |
Oct 19, 2017 | 15.90 | 16.02 | 15.80 | 16.01 | 902,359 | +0.06(+0.41%) |
Oct 18, 2017 | 15.90 | 15.96 | 15.85 | 15.94 | 518,284 | +0.02(+0.11%) |
Oct 17, 2017 | 15.82 | 15.94 | 15.79 | 15.93 | 726,542 | +0.08(+0.48%) |
Oct 16, 2017 | 15.88 | 15.96 | 15.80 | 15.85 | 586,537 | +0.04(+0.26%) |
Oct 13, 2017 | 15.97 | 16.01 | 15.78 | 15.81 | 588,534 | -0.15(-0.92%) |
Oct 12, 2017 | 15.83 | 15.99 | 15.83 | 15.96 | 973,492 | +0.13(+0.82%) |
Oct 11, 2017 | 15.76 | 15.88 | 15.73 | 15.83 | 822,975 | +0.04(+0.26%) |
Oct 10, 2017 | 15.67 | 15.78 | 15.64 | 15.78 | 1,032,591 | +0.19(+1.24%) |
Oct 09, 2017 | 15.68 | 15.69 | 15.53 | 15.59 | 643,823 | -0.04(-0.23%) |
Oct 06, 2017 | 15.63 | 15.71 | 15.56 | 15.63 | 812,397 | -0.06(-0.41%) |
Oct 05, 2017 | 15.68 | 15.74 | 15.59 | 15.69 | 829,977 | +0.02(+0.15%) |
Oct 04, 2017 | 15.64 | 15.67 | 15.54 | 15.67 | 1,454,679 | +0.01(+0.07%) |
Oct 03, 2017 | 15.47 | 15.73 | 15.46 | 15.66 | 1,679,589 | +0.25(+1.60%) |