Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.79 | 15.79 | 15.79 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 16.15 | 16.27 | 15.87 | 15.99 | 78,483 | -0.16(-1.00%) |
Dec 27, 2017 | 16.27 | 16.48 | 15.99 | 16.15 | 94,621 | +0.00(+0.00%) |
Dec 26, 2017 | 15.83 | 16.23 | 15.67 | 16.15 | 106,585 | +0.44(+2.83%) |
Dec 22, 2017 | 16.11 | 16.15 | 15.67 | 15.71 | 153,092 | -0.28(-1.77%) |
Dec 21, 2017 | 16.07 | 16.15 | 15.83 | 15.99 | 72,355 | +0.08(+0.51%) |
Dec 20, 2017 | 15.75 | 16.11 | 15.67 | 15.91 | 94,525 | +0.28(+1.81%) |
Dec 19, 2017 | 15.75 | 15.95 | 15.55 | 15.63 | 98,039 | -0.04(-0.25%) |
Dec 18, 2017 | 15.95 | 16.07 | 15.67 | 15.67 | 115,937 | +0.08(+0.51%) |
Dec 15, 2017 | 15.63 | 15.71 | 15.43 | 15.59 | 83,437 | +0.12(+0.77%) |
Dec 14, 2017 | 15.75 | 15.75 | 15.43 | 15.47 | 87,908 | -0.08(-0.51%) |
Dec 13, 2017 | 15.91 | 15.93 | 15.47 | 15.55 | 127,604 | -0.36(-2.26%) |
Dec 12, 2017 | 15.71 | 16.11 | 15.63 | 15.91 | 94,495 | +0.16(+1.01%) |
Dec 11, 2017 | 15.75 | 15.87 | 15.53 | 15.75 | 99,497 | +0.04(+0.25%) |
Dec 08, 2017 | 15.47 | 16.11 | 15.39 | 15.71 | 144,589 | +0.24(+1.55%) |
Dec 07, 2017 | 16.03 | 16.03 | 15.39 | 15.47 | 123,246 | -0.56(-3.48%) |
Dec 06, 2017 | 16.46 | 16.54 | 15.79 | 16.03 | 127,088 | -0.68(-4.06%) |
Dec 05, 2017 | 17.62 | 17.66 | 16.62 | 16.70 | 121,008 | -1.20(-6.68%) |
Dec 04, 2017 | 17.10 | 18.50 | 17.10 | 17.90 | 310,421 | +0.92(+5.40%) |
Dec 01, 2017 | 15.35 | 17.10 | 15.35 | 16.98 | 252,622 | +1.67(+10.94%) |
Nov 30, 2017 | 16.15 | 16.74 | 15.23 | 15.31 | 244,108 | -1.20(-7.25%) |
Nov 29, 2017 | 16.62 | 16.63 | 16.15 | 16.50 | 114,305 | -0.12(-0.72%) |
Nov 28, 2017 | 16.74 | 16.90 | 16.42 | 16.62 | 73,687 | -0.12(-0.71%) |
Nov 27, 2017 | 17.02 | 17.10 | 16.70 | 16.74 | 46,734 | -0.16(-0.94%) |
Nov 24, 2017 | 16.70 | 17.00 | 16.70 | 16.90 | 15,314 | +0.28(+1.68%) |
Nov 22, 2017 | 16.54 | 16.94 | 16.54 | 16.62 | 29,491 | -0.04(-0.24%) |
Nov 21, 2017 | 16.74 | 16.86 | 16.62 | 16.66 | 42,263 | +0.04(+0.24%) |
Nov 20, 2017 | 16.70 | 16.82 | 16.38 | 16.62 | 37,325 | -0.20(-1.18%) |
Nov 17, 2017 | 16.46 | 16.88 | 16.16 | 16.82 | 74,005 | +0.64(+3.94%) |
Nov 16, 2017 | 16.78 | 16.86 | 16.17 | 16.19 | 121,979 | -0.52(-3.10%) |
Nov 15, 2017 | 17.02 | 17.10 | 16.70 | 16.70 | 102,939 | -0.56(-3.23%) |
Nov 14, 2017 | 17.58 | 17.66 | 17.22 | 17.26 | 75,180 | -0.52(-2.91%) |
Nov 13, 2017 | 17.94 | 18.00 | 17.73 | 17.78 | 42,085 | -0.12(-0.67%) |
Nov 10, 2017 | 17.82 | 17.94 | 17.66 | 17.90 | 35,828 | -0.08(-0.44%) |
Nov 09, 2017 | 17.74 | 18.14 | 17.62 | 17.98 | 30,329 | +0.08(+0.45%) |
Nov 08, 2017 | 17.70 | 17.94 | 17.54 | 17.90 | 50,244 | +0.00(+0.00%) |
Nov 07, 2017 | 17.62 | 17.96 | 17.60 | 17.90 | 66,066 | +0.20(+1.11%) |
Nov 06, 2017 | 17.58 | 18.06 | 17.52 | 17.70 | 85,469 | -0.04(-0.22%) |
Nov 03, 2017 | 17.78 | 18.02 | 17.70 | 17.74 | 35,883 | -0.16(-0.88%) |
Nov 02, 2017 | 17.58 | 18.10 | 17.58 | 17.90 | 116,275 | +0.28(+1.57%) |
Nov 01, 2017 | 17.90 | 18.10 | 17.50 | 17.62 | 83,536 | -0.08(-0.45%) |
Oct 31, 2017 | 17.50 | 17.96 | 17.40 | 17.70 | 143,143 | +0.04(+0.22%) |
Oct 30, 2017 | 17.78 | 18.02 | 17.58 | 17.66 | 56,231 | -0.24(-1.32%) |
Oct 27, 2017 | 17.86 | 17.98 | 17.50 | 17.90 | 69,513 | +0.16(+0.89%) |
Oct 26, 2017 | 17.98 | 18.06 | 17.68 | 17.74 | 44,159 | -0.16(-0.88%) |
Oct 25, 2017 | 17.82 | 18.02 | 17.70 | 17.90 | 314,525 | -0.08(-0.44%) |
Oct 24, 2017 | 18.41 | 18.57 | 17.90 | 17.98 | 35,480 | -0.28(-1.51%) |
Oct 23, 2017 | 18.92 | 19.04 | 18.21 | 18.25 | 43,503 | -0.63(-3.34%) |
Oct 20, 2017 | 18.92 | 19.16 | 18.69 | 18.88 | 51,954 | -0.16(-0.83%) |
Oct 19, 2017 | 18.85 | 19.12 | 18.37 | 19.04 | 82,625 | +0.08(+0.42%) |
Oct 18, 2017 | 18.96 | 19.08 | 18.69 | 18.96 | 71,734 | +0.00(+0.00%) |
Oct 17, 2017 | 18.37 | 19.08 | 18.33 | 18.96 | 131,332 | +0.63(+3.44%) |
Oct 16, 2017 | 17.98 | 18.49 | 17.98 | 18.33 | 48,514 | +0.39(+2.20%) |
Oct 13, 2017 | 17.74 | 18.04 | 17.70 | 17.94 | 38,591 | +0.39(+2.25%) |
Oct 12, 2017 | 17.35 | 17.70 | 17.35 | 17.54 | 31,406 | +0.04(+0.23%) |
Oct 11, 2017 | 17.50 | 17.68 | 17.39 | 17.50 | 34,805 | +0.04(+0.23%) |
Oct 10, 2017 | 17.58 | 17.66 | 17.15 | 17.47 | 89,215 | -0.16(-0.89%) |
Oct 09, 2017 | 17.90 | 17.98 | 17.58 | 17.62 | 41,669 | -0.35(-1.97%) |
Oct 06, 2017 | 17.86 | 18.06 | 17.70 | 17.98 | 70,108 | +0.00(+0.00%) |
Oct 05, 2017 | 17.82 | 18.14 | 17.78 | 17.98 | 72,814 | +0.20(+1.11%) |
Oct 04, 2017 | 17.98 | 18.21 | 17.62 | 17.78 | 67,013 | -0.51(-2.80%) |
Oct 03, 2017 | 17.98 | 18.46 | 17.98 | 18.29 | 65,462 | +0.35(+1.98%) |