Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.81 | 15.81 | 15.81 | 0 | -0.20(-1.26%) | |
Dec 28, 2017 | 16.17 | 16.29 | 15.89 | 16.01 | 78,382 | -0.16(-1.00%) |
Dec 27, 2017 | 16.29 | 16.50 | 16.01 | 16.17 | 94,499 | +0.00(+0.00%) |
Dec 26, 2017 | 15.85 | 16.25 | 15.69 | 16.17 | 106,447 | +0.44(+2.83%) |
Dec 22, 2017 | 16.13 | 16.17 | 15.69 | 15.73 | 152,894 | -0.28(-1.77%) |
Dec 21, 2017 | 16.09 | 16.17 | 15.85 | 16.01 | 72,261 | +0.08(+0.51%) |
Dec 20, 2017 | 15.77 | 16.13 | 15.69 | 15.93 | 94,403 | +0.28(+1.81%) |
Dec 19, 2017 | 15.77 | 15.97 | 15.57 | 15.65 | 97,912 | -0.04(-0.25%) |
Dec 18, 2017 | 15.97 | 16.09 | 15.69 | 15.69 | 115,787 | +0.08(+0.51%) |
Dec 15, 2017 | 15.65 | 15.73 | 15.45 | 15.61 | 83,329 | +0.12(+0.77%) |
Dec 14, 2017 | 15.77 | 15.77 | 15.45 | 15.49 | 87,795 | -0.08(-0.51%) |
Dec 13, 2017 | 15.93 | 15.95 | 15.49 | 15.57 | 127,439 | -0.36(-2.26%) |
Dec 12, 2017 | 15.73 | 16.13 | 15.65 | 15.93 | 94,373 | +0.16(+1.01%) |
Dec 11, 2017 | 15.77 | 15.89 | 15.55 | 15.77 | 99,368 | +0.04(+0.25%) |
Dec 08, 2017 | 15.49 | 16.13 | 15.41 | 15.73 | 144,402 | +0.24(+1.55%) |
Dec 07, 2017 | 16.05 | 16.05 | 15.41 | 15.49 | 123,087 | -0.56(-3.48%) |
Dec 06, 2017 | 16.49 | 16.57 | 15.81 | 16.05 | 126,923 | -0.68(-4.06%) |
Dec 05, 2017 | 17.64 | 17.68 | 16.65 | 16.73 | 120,851 | -1.20(-6.68%) |
Dec 04, 2017 | 17.12 | 18.52 | 17.12 | 17.92 | 310,019 | +0.92(+5.40%) |
Dec 01, 2017 | 15.37 | 17.12 | 15.37 | 17.00 | 252,295 | +1.68(+10.94%) |
Nov 30, 2017 | 16.17 | 16.76 | 15.25 | 15.33 | 243,792 | -1.20(-7.25%) |
Nov 29, 2017 | 16.65 | 16.66 | 16.17 | 16.53 | 114,157 | -0.12(-0.72%) |
Nov 28, 2017 | 16.76 | 16.92 | 16.45 | 16.65 | 73,592 | -0.12(-0.71%) |
Nov 27, 2017 | 17.04 | 17.12 | 16.73 | 16.76 | 46,673 | -0.16(-0.94%) |
Nov 24, 2017 | 16.73 | 17.02 | 16.73 | 16.92 | 15,294 | +0.28(+1.68%) |
Nov 22, 2017 | 16.57 | 16.96 | 16.57 | 16.65 | 29,453 | -0.04(-0.24%) |
Nov 21, 2017 | 16.76 | 16.88 | 16.65 | 16.69 | 42,208 | +0.04(+0.24%) |
Nov 20, 2017 | 16.73 | 16.84 | 16.41 | 16.65 | 37,277 | -0.20(-1.18%) |
Nov 17, 2017 | 16.49 | 16.90 | 16.18 | 16.84 | 73,909 | +0.64(+3.94%) |
Nov 16, 2017 | 16.80 | 16.88 | 16.19 | 16.21 | 121,821 | -0.52(-3.10%) |
Nov 15, 2017 | 17.04 | 17.12 | 16.73 | 16.73 | 102,806 | -0.56(-3.23%) |
Nov 14, 2017 | 17.60 | 17.68 | 17.24 | 17.28 | 75,083 | -0.52(-2.91%) |
Nov 13, 2017 | 17.96 | 18.02 | 17.75 | 17.80 | 42,031 | -0.12(-0.67%) |
Nov 10, 2017 | 17.84 | 17.96 | 17.68 | 17.92 | 35,782 | -0.08(-0.44%) |
Nov 09, 2017 | 17.76 | 18.16 | 17.64 | 18.00 | 30,289 | +0.08(+0.45%) |
Nov 08, 2017 | 17.72 | 17.96 | 17.56 | 17.92 | 50,179 | +0.00(+0.00%) |
Nov 07, 2017 | 17.65 | 17.98 | 17.63 | 17.92 | 65,980 | +0.20(+1.11%) |
Nov 06, 2017 | 17.61 | 18.08 | 17.55 | 17.73 | 85,358 | -0.04(-0.22%) |
Nov 03, 2017 | 17.80 | 18.04 | 17.73 | 17.76 | 35,836 | -0.16(-0.88%) |
Nov 02, 2017 | 17.61 | 18.12 | 17.61 | 17.92 | 116,125 | +0.28(+1.57%) |
Nov 01, 2017 | 17.92 | 18.12 | 17.53 | 17.65 | 83,428 | -0.08(-0.45%) |
Oct 31, 2017 | 17.53 | 17.98 | 17.42 | 17.73 | 142,957 | +0.04(+0.22%) |
Oct 30, 2017 | 17.80 | 18.04 | 17.61 | 17.69 | 56,158 | -0.24(-1.32%) |
Oct 27, 2017 | 17.88 | 18.00 | 17.53 | 17.92 | 69,423 | +0.16(+0.89%) |
Oct 26, 2017 | 18.00 | 18.08 | 17.71 | 17.76 | 44,102 | -0.16(-0.88%) |
Oct 25, 2017 | 17.84 | 18.04 | 17.73 | 17.92 | 314,118 | -0.08(-0.44%) |
Oct 24, 2017 | 18.44 | 18.59 | 17.92 | 18.00 | 35,434 | -0.28(-1.51%) |
Oct 23, 2017 | 18.95 | 19.07 | 18.24 | 18.28 | 43,447 | -0.63(-3.34%) |
Oct 20, 2017 | 18.95 | 19.19 | 18.71 | 18.91 | 51,887 | -0.16(-0.83%) |
Oct 19, 2017 | 18.87 | 19.15 | 18.40 | 19.07 | 82,518 | +0.08(+0.42%) |
Oct 18, 2017 | 18.99 | 19.11 | 18.71 | 18.99 | 71,641 | +0.00(+0.00%) |
Oct 17, 2017 | 18.40 | 19.11 | 18.36 | 18.99 | 131,162 | +0.63(+3.44%) |
Oct 16, 2017 | 18.00 | 18.51 | 18.00 | 18.36 | 48,451 | +0.39(+2.20%) |
Oct 13, 2017 | 17.76 | 18.06 | 17.73 | 17.96 | 38,541 | +0.39(+2.25%) |
Oct 12, 2017 | 17.37 | 17.73 | 17.37 | 17.57 | 31,365 | +0.04(+0.23%) |
Oct 11, 2017 | 17.53 | 17.71 | 17.41 | 17.53 | 34,760 | +0.04(+0.23%) |
Oct 10, 2017 | 17.61 | 17.69 | 17.17 | 17.49 | 89,099 | -0.16(-0.90%) |
Oct 09, 2017 | 17.92 | 18.00 | 17.61 | 17.65 | 41,615 | -0.36(-1.97%) |
Oct 06, 2017 | 17.88 | 18.08 | 17.73 | 18.00 | 70,017 | +0.00(+0.00%) |
Oct 05, 2017 | 17.84 | 18.16 | 17.80 | 18.00 | 72,720 | +0.20(+1.11%) |
Oct 04, 2017 | 18.00 | 18.24 | 17.65 | 17.80 | 66,926 | -0.51(-2.80%) |
Oct 03, 2017 | 18.00 | 18.49 | 18.00 | 18.32 | 65,377 | +0.36(+1.98%) |