Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.08(+0.44%) | |
Dec 28, 2017 | 17.25 | 17.56 | 17.09 | 17.32 | 164,852 | +0.05(+0.28%) |
Dec 27, 2017 | 17.31 | 17.59 | 17.16 | 17.27 | 249,143 | -0.04(-0.22%) |
Dec 26, 2017 | 16.80 | 17.38 | 16.79 | 17.31 | 245,483 | +0.56(+3.36%) |
Dec 22, 2017 | 17.07 | 17.15 | 16.57 | 16.75 | 335,988 | -0.32(-1.90%) |
Dec 21, 2017 | 16.50 | 17.15 | 16.32 | 17.07 | 915,777 | +0.60(+3.65%) |
Dec 20, 2017 | 16.24 | 16.68 | 16.12 | 16.47 | 928,750 | +0.34(+2.13%) |
Dec 19, 2017 | 16.26 | 16.41 | 15.95 | 16.13 | 517,354 | -0.12(-0.76%) |
Dec 18, 2017 | 15.67 | 16.36 | 15.67 | 16.25 | 894,896 | +0.58(+3.71%) |
Dec 15, 2017 | 15.53 | 15.78 | 15.40 | 15.67 | 1,978,072 | +0.21(+1.36%) |
Dec 14, 2017 | 15.32 | 15.59 | 15.32 | 15.46 | 687,923 | +0.08(+0.50%) |
Dec 13, 2017 | 15.44 | 15.61 | 15.26 | 15.39 | 505,169 | -0.07(-0.43%) |
Dec 12, 2017 | 15.30 | 15.76 | 15.25 | 15.45 | 331,022 | +0.24(+1.57%) |
Dec 11, 2017 | 15.04 | 15.46 | 15.04 | 15.21 | 374,067 | +0.27(+1.79%) |
Dec 08, 2017 | 15.45 | 15.68 | 14.92 | 14.95 | 507,586 | +0.00(+0.00%) |
Dec 07, 2017 | 15.27 | 15.38 | 14.87 | 256,089 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.96 | 15.97 | 15.12 | 15.27 | 199,861 | -0.75(-4.70%) |
Dec 05, 2017 | 16.18 | 16.39 | 15.99 | 16.03 | 258,802 | -0.10(-0.65%) |
Dec 04, 2017 | 15.94 | 16.49 | 15.94 | 16.13 | 342,268 | +0.34(+2.18%) |
Dec 01, 2017 | 15.94 | 16.57 | 15.22 | 15.79 | 504,369 | +0.07(+0.42%) |
Nov 30, 2017 | 15.21 | 16.04 | 15.09 | 15.72 | 791,234 | +0.66(+4.37%) |
Nov 29, 2017 | 15.05 | 15.26 | 14.99 | 15.06 | 274,030 | -0.13(-0.88%) |
Nov 28, 2017 | 14.97 | 15.56 | 14.80 | 15.20 | 549,711 | +0.46(+3.11%) |
Nov 27, 2017 | 14.82 | 14.88 | 14.65 | 14.74 | 363,223 | -0.09(-0.58%) |
Nov 24, 2017 | 14.58 | 15.00 | 14.46 | 14.82 | 276,654 | +0.25(+1.70%) |
Nov 22, 2017 | 14.69 | 14.77 | 14.55 | 14.58 | 216,839 | +0.14(+0.99%) |
Nov 21, 2017 | 14.68 | 14.76 | 14.41 | 14.43 | 297,293 | -0.21(-1.43%) |
Nov 20, 2017 | 14.40 | 14.71 | 14.29 | 14.64 | 272,860 | +0.18(+1.25%) |
Nov 17, 2017 | 13.83 | 14.52 | 13.77 | 14.46 | 398,703 | +0.50(+3.55%) |
Nov 16, 2017 | 13.97 | 14.15 | 13.93 | 13.96 | 183,152 | -0.08(-0.54%) |
Nov 15, 2017 | 14.15 | 14.23 | 13.83 | 14.04 | 217,706 | -0.21(-1.47%) |
Nov 14, 2017 | 14.60 | 14.82 | 14.17 | 14.25 | 301,111 | -0.47(-3.18%) |
Nov 13, 2017 | 14.73 | 15.12 | 14.57 | 14.72 | 203,293 | -0.09(-0.58%) |
Nov 10, 2017 | 15.02 | 15.36 | 14.58 | 14.80 | 219,602 | -0.12(-0.83%) |
Nov 09, 2017 | 15.23 | 15.35 | 14.71 | 14.93 | 180,655 | -0.31(-2.00%) |
Nov 08, 2017 | 15.58 | 15.58 | 15.01 | 15.23 | 121,136 | -0.31(-2.02%) |
Nov 07, 2017 | 15.73 | 15.74 | 15.47 | 15.55 | 246,921 | -0.04(-0.25%) |
Nov 06, 2017 | 15.18 | 15.61 | 15.18 | 15.59 | 272,320 | +0.39(+2.57%) |
Nov 03, 2017 | 15.26 | 15.26 | 14.87 | 15.20 | 354,130 | -0.01(-0.06%) |
Nov 02, 2017 | 15.69 | 16.04 | 15.12 | 15.20 | 165,155 | -0.40(-2.57%) |
Nov 01, 2017 | 15.77 | 16.00 | 15.51 | 15.61 | 173,058 | +0.08(+0.49%) |
Oct 31, 2017 | 15.29 | 15.61 | 15.20 | 15.53 | 150,590 | +0.23(+1.50%) |
Oct 30, 2017 | 15.25 | 15.48 | 15.11 | 15.30 | 86,153 | +0.04(+0.25%) |
Oct 27, 2017 | 15.11 | 15.25 | 14.85 | 15.26 | 203,730 | +0.10(+0.69%) |
Oct 26, 2017 | 14.65 | 15.34 | 14.43 | 15.16 | 140,426 | +0.57(+3.92%) |
Oct 25, 2017 | 14.61 | 14.73 | 14.43 | 14.58 | 138,198 | +0.05(+0.33%) |
Oct 24, 2017 | 14.87 | 14.90 | 14.54 | 14.54 | 230,886 | -0.24(-1.61%) |
Oct 23, 2017 | 15.18 | 15.20 | 14.72 | 14.78 | 112,639 | -0.39(-2.58%) |
Oct 20, 2017 | 15.53 | 15.53 | 15.02 | 15.17 | 140,025 | -0.25(-1.61%) |
Oct 19, 2017 | 15.15 | 15.48 | 15.07 | 15.41 | 148,114 | +0.06(+0.37%) |
Oct 18, 2017 | 15.36 | 15.51 | 15.29 | 15.36 | 605,648 | +0.06(+0.37%) |
Oct 17, 2017 | 15.34 | 15.45 | 15.00 | 15.30 | 348,013 | +0.10(+0.63%) |
Oct 16, 2017 | 15.26 | 15.44 | 14.98 | 15.20 | 379,382 | +0.13(+0.89%) |
Oct 13, 2017 | 15.00 | 15.31 | 14.79 | 15.07 | 259,920 | +0.22(+1.48%) |
Oct 12, 2017 | 14.79 | 15.09 | 14.64 | 14.85 | 219,205 | -0.07(-0.45%) |
Oct 11, 2017 | 14.55 | 15.04 | 14.49 | 14.92 | 210,366 | +0.35(+2.42%) |
Oct 10, 2017 | 14.46 | 14.72 | 14.46 | 14.57 | 240,847 | +0.13(+0.93%) |
Oct 09, 2017 | 14.33 | 14.62 | 14.26 | 14.43 | 121,611 | +0.14(+1.00%) |
Oct 06, 2017 | 14.38 | 14.44 | 14.12 | 14.29 | 148,428 | -0.31(-2.16%) |
Oct 05, 2017 | 14.40 | 14.77 | 14.17 | 14.60 | 235,999 | +0.25(+1.73%) |
Oct 04, 2017 | 14.92 | 14.95 | 14.11 | 14.36 | 267,484 | -0.44(-2.97%) |
Oct 03, 2017 | 15.16 | 15.17 | 14.58 | 14.79 | 213,440 | -0.22(-1.46%) |