Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.11 | 16.11 | 16.11 | 0 | -0.05(-0.30%) | |
Dec 28, 2017 | 16.15 | 16.18 | 16.11 | 16.16 | 583,479 | +0.02(+0.10%) |
Dec 27, 2017 | 16.21 | 16.21 | 16.11 | 16.14 | 328,317 | -0.06(-0.40%) |
Dec 26, 2017 | 16.08 | 16.22 | 16.06 | 16.21 | 563,765 | +0.17(+1.05%) |
Dec 22, 2017 | 15.98 | 16.10 | 15.94 | 16.04 | 300,320 | +0.04(+0.25%) |
Dec 21, 2017 | 15.66 | 16.04 | 15.65 | 16.00 | 489,776 | +0.35(+2.21%) |
Dec 20, 2017 | 15.49 | 15.67 | 15.43 | 15.65 | 305,740 | +0.23(+1.51%) |
Dec 19, 2017 | 15.47 | 15.52 | 15.40 | 15.42 | 209,212 | +0.00(+0.00%) |
Dec 18, 2017 | 15.37 | 15.48 | 15.33 | 15.42 | 764,757 | +0.15(+1.00%) |
Dec 15, 2017 | 15.36 | 15.39 | 15.26 | 15.27 | 184,816 | -0.03(-0.17%) |
Dec 14, 2017 | 15.33 | 15.43 | 15.29 | 15.29 | 208,383 | -0.08(-0.52%) |
Dec 13, 2017 | 15.41 | 15.41 | 15.31 | 15.37 | 409,898 | -0.02(-0.10%) |
Dec 12, 2017 | 15.48 | 15.50 | 15.37 | 15.39 | 238,216 | -0.06(-0.36%) |
Dec 11, 2017 | 15.36 | 15.51 | 15.35 | 15.45 | 178,666 | +0.14(+0.94%) |
Dec 08, 2017 | 15.25 | 15.33 | 15.19 | 15.30 | 175,075 | +0.11(+0.74%) |
Dec 07, 2017 | 15.13 | 15.19 | 15.10 | 15.19 | 245,844 | +0.07(+0.47%) |
Dec 06, 2017 | 15.29 | 15.30 | 15.09 | 15.12 | 280,973 | -0.23(-1.51%) |
Dec 05, 2017 | 15.41 | 15.46 | 15.33 | 15.35 | 183,788 | -0.06(-0.41%) |
Dec 04, 2017 | 15.45 | 15.67 | 15.41 | 15.41 | 366,516 | -0.05(-0.31%) |
Dec 01, 2017 | 15.39 | 15.56 | 15.37 | 15.46 | 390,546 | +0.16(+1.04%) |
Nov 30, 2017 | 15.11 | 15.33 | 15.11 | 15.30 | 209,438 | +0.25(+1.64%) |
Nov 29, 2017 | 14.98 | 15.08 | 14.94 | 15.05 | 201,366 | +0.08(+0.53%) |
Nov 28, 2017 | 14.90 | 15.00 | 14.88 | 14.97 | 108,508 | +0.10(+0.70%) |
Nov 27, 2017 | 15.01 | 15.01 | 14.85 | 14.87 | 237,138 | -0.17(-1.12%) |
Nov 24, 2017 | 15.07 | 15.09 | 15.04 | 15.04 | 41,363 | +0.03(+0.21%) |
Nov 22, 2017 | 15.01 | 15.05 | 14.97 | 15.01 | 169,241 | +0.10(+0.64%) |
Nov 21, 2017 | 14.94 | 15.01 | 14.89 | 14.91 | 133,871 | +0.02(+0.16%) |
Nov 20, 2017 | 14.89 | 14.91 | 14.80 | 14.89 | 142,966 | -0.02(-0.11%) |
Nov 17, 2017 | 14.85 | 14.95 | 14.84 | 14.90 | 131,626 | +0.08(+0.54%) |
Nov 16, 2017 | 14.88 | 14.89 | 14.78 | 14.82 | 175,738 | -0.06(-0.38%) |
Nov 15, 2017 | 14.93 | 14.94 | 14.82 | 14.88 | 178,375 | -0.17(-1.11%) |
Nov 14, 2017 | 15.26 | 15.26 | 15.04 | 15.05 | 200,659 | -0.28(-1.82%) |
Nov 13, 2017 | 15.36 | 15.44 | 15.31 | 15.33 | 339,634 | -0.10(-0.67%) |
Nov 10, 2017 | 15.49 | 15.49 | 15.32 | 15.43 | 159,109 | -0.07(-0.46%) |
Nov 09, 2017 | 15.39 | 15.52 | 15.28 | 15.50 | 287,515 | +0.06(+0.41%) |
Nov 08, 2017 | 15.48 | 15.52 | 15.35 | 15.44 | 265,786 | -0.08(-0.51%) |
Nov 07, 2017 | 15.56 | 15.57 | 15.45 | 15.52 | 211,778 | -0.03(-0.21%) |
Nov 06, 2017 | 15.23 | 15.56 | 15.23 | 15.55 | 404,428 | +0.36(+2.36%) |
Nov 03, 2017 | 15.13 | 15.24 | 15.12 | 15.19 | 230,783 | +0.06(+0.42%) |
Nov 02, 2017 | 15.17 | 15.21 | 15.04 | 15.13 | 132,880 | -0.05(-0.32%) |
Nov 01, 2017 | 15.08 | 15.24 | 15.07 | 15.17 | 265,473 | +0.19(+1.28%) |
Oct 31, 2017 | 14.91 | 15.04 | 14.86 | 14.98 | 2,067,612 | +0.09(+0.59%) |
Oct 30, 2017 | 14.97 | 14.84 | 14.89 | 129,781 | +0.07(+0.49%) | |
Oct 27, 2017 | 14.66 | 14.89 | 14.58 | 14.82 | 147,949 | +0.06(+0.38%) |
Oct 26, 2017 | 14.75 | 14.79 | 14.67 | 14.77 | 122,253 | +0.04(+0.27%) |
Oct 25, 2017 | 14.81 | 14.85 | 14.69 | 14.73 | 227,091 | -0.10(-0.70%) |
Oct 24, 2017 | 14.86 | 14.91 | 14.81 | 14.83 | 124,413 | +0.02(+0.16%) |
Oct 23, 2017 | 14.93 | 14.97 | 14.81 | 14.81 | 174,456 | -0.11(-0.75%) |
Oct 20, 2017 | 14.91 | 14.93 | 14.84 | 14.92 | 125,526 | +0.02(+0.16%) |
Oct 19, 2017 | 14.88 | 14.97 | 14.79 | 14.89 | 125,443 | -0.06(-0.43%) |
Oct 18, 2017 | 15.05 | 15.12 | 14.94 | 14.96 | 267,345 | -0.10(-0.69%) |
Oct 17, 2017 | 15.05 | 15.10 | 14.99 | 15.06 | 92,946 | +0.01(+0.05%) |
Oct 16, 2017 | 15.12 | 15.16 | 15.04 | 15.05 | 204,349 | +0.03(+0.21%) |
Oct 13, 2017 | 15.12 | 15.17 | 15.02 | 15.02 | 81,882 | -0.02(-0.16%) |
Oct 12, 2017 | 15.02 | 15.06 | 14.97 | 15.05 | 99,703 | -0.06(-0.37%) |
Oct 11, 2017 | 15.05 | 15.11 | 14.99 | 15.10 | 145,179 | +0.04(+0.26%) |
Oct 10, 2017 | 15.15 | 15.21 | 15.05 | 15.06 | 264,012 | +0.02(+0.11%) |
Oct 09, 2017 | 15.03 | 15.09 | 15.03 | 15.05 | 102,661 | +0.04(+0.27%) |
Oct 06, 2017 | 15.02 | 15.09 | 14.97 | 15.01 | 177,274 | -0.15(-1.00%) |
Oct 05, 2017 | 15.09 | 15.18 | 15.09 | 15.16 | 177,338 | +0.07(+0.48%) |
Oct 04, 2017 | 15.12 | 15.15 | 15.05 | 15.09 | 231,231 | -0.03(-0.21%) |
Oct 03, 2017 | 15.10 | 15.15 | 15.07 | 15.12 | 175,894 | -0.02(-0.11%) |