Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.19 | 18.19 | 18.19 | 0 | +0.02(+0.13%) | |
Dec 28, 2017 | 18.14 | 18.21 | 18.13 | 18.17 | 234,412 | +0.04(+0.23%) |
Dec 27, 2017 | 18.06 | 18.18 | 18.06 | 18.13 | 288,207 | +0.08(+0.45%) |
Dec 26, 2017 | 18.06 | 18.13 | 18.03 | 18.05 | 244,732 | -0.02(-0.09%) |
Dec 22, 2017 | 18.00 | 18.09 | 18.00 | 18.06 | 218,229 | +0.05(+0.27%) |
Dec 21, 2017 | 18.08 | 18.17 | 18.01 | 18.01 | 223,336 | -0.08(-0.45%) |
Dec 20, 2017 | 18.18 | 18.18 | 18.02 | 18.09 | 351,811 | -0.15(-0.80%) |
Dec 19, 2017 | 18.24 | 18.27 | 18.19 | 18.24 | 208,965 | -0.02(-0.13%) |
Dec 18, 2017 | 18.27 | 18.29 | 18.22 | 18.27 | 177,142 | -0.04(-0.22%) |
Dec 15, 2017 | 18.32 | 18.32 | 18.27 | 18.31 | 130,936 | -0.02(-0.09%) |
Dec 14, 2017 | 18.32 | 18.35 | 18.29 | 18.32 | 203,527 | -0.02(-0.13%) |
Dec 13, 2017 | 18.26 | 18.40 | 18.26 | 18.35 | 202,448 | +0.04(+0.22%) |
Dec 12, 2017 | 18.38 | 18.39 | 18.30 | 18.31 | 189,019 | -0.08(-0.44%) |
Dec 11, 2017 | 18.53 | 18.53 | 18.39 | 18.39 | 193,678 | +0.01(+0.05%) |
Dec 08, 2017 | 18.48 | 18.51 | 18.38 | 18.38 | 149,849 | -0.12(-0.66%) |
Dec 07, 2017 | 18.47 | 18.56 | 18.46 | 18.50 | 223,046 | +0.02(+0.09%) |
Dec 06, 2017 | 18.31 | 18.52 | 18.31 | 18.48 | 226,898 | +0.17(+0.93%) |
Dec 05, 2017 | 18.19 | 18.33 | 18.19 | 18.31 | 212,220 | +0.09(+0.49%) |
Dec 04, 2017 | 18.18 | 18.22 | 18.18 | 18.22 | 90,511 | +0.05(+0.27%) |
Dec 01, 2017 | 18.20 | 18.20 | 18.12 | 18.18 | 161,170 | +0.05(+0.27%) |
Nov 30, 2017 | 18.10 | 18.15 | 18.09 | 18.13 | 166,345 | +0.02(+0.09%) |
Nov 29, 2017 | 18.10 | 18.11 | 18.02 | 18.11 | 189,239 | -0.03(-0.18%) |
Nov 28, 2017 | 18.14 | 18.15 | 18.10 | 18.14 | 136,312 | -0.03(-0.18%) |
Nov 27, 2017 | 18.14 | 18.19 | 18.13 | 18.18 | 160,549 | +0.01(+0.04%) |
Nov 24, 2017 | 18.18 | 18.19 | 18.14 | 18.17 | 18,254 | -0.01(-0.04%) |
Nov 22, 2017 | 18.27 | 18.27 | 18.15 | 18.18 | 136,149 | -0.06(-0.31%) |
Nov 21, 2017 | 18.23 | 18.26 | 18.21 | 18.23 | 107,366 | +0.01(+0.04%) |
Nov 20, 2017 | 18.26 | 18.30 | 18.18 | 18.22 | 242,419 | -0.01(-0.04%) |
Nov 17, 2017 | 18.22 | 18.27 | 18.19 | 18.23 | 151,201 | +0.01(+0.04%) |
Nov 16, 2017 | 18.26 | 18.26 | 18.21 | 18.22 | 118,987 | +0.00(+0.00%) |
Nov 15, 2017 | 18.21 | 18.26 | 18.20 | 18.22 | 154,465 | +0.01(+0.04%) |
Nov 14, 2017 | 18.22 | 18.24 | 18.17 | 18.22 | 190,689 | +0.03(+0.14%) |
Nov 13, 2017 | 18.21 | 18.25 | 18.18 | 18.19 | 195,230 | -0.01(-0.04%) |
Nov 10, 2017 | 18.25 | 18.25 | 18.17 | 18.20 | 154,109 | -0.10(-0.53%) |
Nov 09, 2017 | 18.21 | 18.30 | 18.21 | 18.30 | 140,337 | +0.04(+0.22%) |
Nov 08, 2017 | 18.21 | 18.28 | 18.21 | 18.25 | 137,514 | +0.06(+0.31%) |
Nov 07, 2017 | 18.20 | 18.20 | 18.10 | 18.20 | 103,537 | +0.04(+0.22%) |
Nov 06, 2017 | 18.12 | 18.16 | 18.05 | 18.16 | 123,784 | +0.04(+0.22%) |
Nov 03, 2017 | 18.06 | 18.12 | 18.02 | 18.12 | 155,000 | +0.06(+0.31%) |
Nov 02, 2017 | 18.08 | 18.12 | 18.00 | 18.06 | 167,591 | -0.05(-0.27%) |
Nov 01, 2017 | 18.02 | 18.11 | 18.01 | 18.11 | 158,974 | +0.11(+0.63%) |
Oct 31, 2017 | 18.02 | 18.03 | 17.95 | 18.00 | 103,412 | -0.01(-0.04%) |
Oct 30, 2017 | 17.96 | 18.05 | 17.96 | 18.00 | 133,793 | +0.06(+0.36%) |
Oct 27, 2017 | 17.95 | 17.98 | 17.91 | 17.94 | 182,316 | -0.02(-0.14%) |
Oct 26, 2017 | 18.02 | 18.09 | 17.95 | 17.96 | 242,925 | -0.10(-0.54%) |
Oct 25, 2017 | 18.20 | 18.24 | 18.05 | 18.06 | 208,528 | -0.16(-0.89%) |
Oct 24, 2017 | 18.30 | 18.36 | 18.22 | 18.22 | 179,934 | -0.11(-0.57%) |
Oct 23, 2017 | 18.33 | 18.38 | 18.32 | 18.33 | 60,084 | +0.01(+0.04%) |
Oct 20, 2017 | 18.37 | 18.39 | 18.32 | 18.32 | 120,986 | -0.10(-0.53%) |
Oct 19, 2017 | 18.37 | 18.42 | 18.36 | 18.42 | 76,085 | +0.06(+0.35%) |
Oct 18, 2017 | 18.35 | 18.38 | 18.31 | 18.35 | 121,210 | -0.01(-0.04%) |
Oct 17, 2017 | 18.32 | 18.38 | 18.31 | 18.36 | 90,228 | +0.05(+0.27%) |
Oct 16, 2017 | 18.41 | 18.41 | 18.31 | 18.31 | 137,470 | -0.09(-0.48%) |
Oct 13, 2017 | 18.38 | 18.42 | 18.37 | 18.40 | 63,492 | +0.07(+0.36%) |
Oct 12, 2017 | 18.35 | 18.39 | 18.29 | 18.33 | 101,982 | -0.05(-0.26%) |
Oct 11, 2017 | 18.30 | 18.39 | 18.30 | 18.38 | 86,444 | +0.06(+0.35%) |
Oct 10, 2017 | 18.31 | 18.37 | 18.26 | 18.32 | 114,008 | +0.03(+0.18%) |
Oct 09, 2017 | 18.21 | 18.31 | 18.20 | 18.29 | 89,180 | +0.04(+0.22%) |
Oct 06, 2017 | 18.33 | 18.33 | 18.23 | 18.25 | 149,031 | -0.11(-0.61%) |
Oct 05, 2017 | 18.29 | 18.36 | 18.27 | 18.36 | 94,873 | +0.07(+0.40%) |
Oct 04, 2017 | 18.24 | 18.33 | 18.21 | 18.29 | 122,485 | +0.03(+0.18%) |
Oct 03, 2017 | 18.27 | 18.32 | 18.22 | 18.25 | 113,013 | -0.02(-0.09%) |