Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.73 | 17.73 | 17.73 | 0 | +0.24(+1.36%) | |
Dec 28, 2017 | 17.30 | 17.52 | 17.17 | 17.50 | 307,996 | +0.38(+2.20%) |
Dec 27, 2017 | 16.97 | 17.16 | 16.90 | 17.12 | 151,353 | +0.28(+1.66%) |
Dec 26, 2017 | 16.86 | 16.91 | 16.78 | 16.84 | 95,243 | +0.01(+0.06%) |
Dec 22, 2017 | 16.75 | 16.86 | 16.61 | 16.83 | 158,714 | +0.08(+0.47%) |
Dec 21, 2017 | 16.90 | 16.90 | 16.74 | 16.75 | 141,551 | -0.12(-0.70%) |
Dec 20, 2017 | 16.86 | 16.92 | 16.73 | 16.87 | 138,120 | +0.25(+1.49%) |
Dec 19, 2017 | 16.71 | 16.71 | 16.56 | 16.62 | 116,720 | -0.09(-0.53%) |
Dec 18, 2017 | 16.63 | 16.74 | 16.62 | 16.71 | 161,780 | +0.30(+1.82%) |
Dec 15, 2017 | 16.48 | 16.66 | 16.35 | 16.41 | 110,179 | -0.06(-0.36%) |
Dec 14, 2017 | 16.35 | 16.48 | 16.27 | 16.47 | 132,738 | +0.21(+1.27%) |
Dec 13, 2017 | 16.04 | 16.28 | 16.03 | 16.27 | 124,961 | +0.24(+1.47%) |
Dec 12, 2017 | 16.14 | 16.14 | 16.01 | 16.03 | 177,279 | -0.14(-0.85%) |
Dec 11, 2017 | 16.24 | 16.25 | 16.07 | 16.17 | 250,677 | -0.19(-1.14%) |
Dec 08, 2017 | 16.40 | 16.40 | 16.27 | 16.35 | 139,853 | +0.09(+0.54%) |
Dec 07, 2017 | 16.20 | 16.34 | 16.19 | 16.27 | 138,658 | -0.09(-0.54%) |
Dec 06, 2017 | 16.26 | 16.45 | 16.17 | 16.35 | 344,194 | -0.17(-1.01%) |
Dec 05, 2017 | 16.65 | 16.70 | 16.50 | 16.52 | 193,391 | -0.28(-1.69%) |
Dec 04, 2017 | 16.77 | 17.12 | 16.75 | 16.80 | 209,548 | +0.37(+2.27%) |
Dec 01, 2017 | 16.75 | 16.75 | 16.36 | 16.43 | 452,629 | -0.17(-1.00%) |
Nov 30, 2017 | 16.64 | 16.71 | 16.56 | 16.60 | 160,016 | -0.04(-0.24%) |
Nov 29, 2017 | 16.71 | 16.72 | 16.56 | 16.64 | 186,124 | -0.02(-0.12%) |
Nov 28, 2017 | 16.68 | 16.73 | 16.64 | 16.66 | 197,378 | +0.05(+0.30%) |
Nov 27, 2017 | 16.65 | 16.74 | 16.61 | 16.61 | 324,176 | +0.00(+0.00%) |
Nov 24, 2017 | 16.63 | 16.70 | 16.54 | 16.61 | 95,112 | +0.09(+0.53%) |
Nov 22, 2017 | 16.66 | 16.66 | 16.48 | 16.52 | 197,314 | +0.00(+0.00%) |
Nov 21, 2017 | 16.67 | 16.75 | 16.48 | 16.52 | 539,156 | -0.12(-0.71%) |
Nov 20, 2017 | 16.53 | 16.65 | 16.52 | 16.64 | 311,134 | +0.23(+1.37%) |
Nov 17, 2017 | 16.39 | 16.44 | 16.36 | 16.41 | 166,153 | -0.03(-0.18%) |
Nov 16, 2017 | 16.15 | 16.47 | 16.15 | 16.44 | 464,910 | +0.45(+2.82%) |
Nov 15, 2017 | 16.01 | 16.05 | 15.78 | 15.99 | 352,668 | -0.04(-0.24%) |
Nov 14, 2017 | 15.98 | 16.12 | 15.95 | 16.03 | 272,432 | +0.02(+0.12%) |
Nov 13, 2017 | 15.91 | 16.04 | 15.85 | 16.01 | 411,928 | +0.20(+1.24%) |
Nov 10, 2017 | 15.78 | 15.89 | 15.71 | 15.81 | 254,253 | +0.12(+0.75%) |
Nov 09, 2017 | 15.80 | 15.85 | 15.57 | 15.70 | 293,279 | -0.32(-2.02%) |
Nov 08, 2017 | 15.79 | 16.02 | 15.79 | 16.02 | 176,450 | +0.24(+1.49%) |
Nov 07, 2017 | 15.85 | 15.91 | 15.73 | 15.79 | 91,248 | -0.03(-0.19%) |
Nov 06, 2017 | 15.81 | 15.95 | 15.79 | 15.81 | 119,754 | -0.02(-0.12%) |
Nov 03, 2017 | 15.76 | 15.96 | 15.76 | 15.83 | 207,858 | +0.09(+0.56%) |
Nov 02, 2017 | 15.77 | 15.89 | 15.68 | 15.75 | 131,960 | -0.28(-1.77%) |
Nov 01, 2017 | 15.70 | 16.09 | 15.68 | 16.03 | 417,379 | +0.33(+2.12%) |
Oct 31, 2017 | 15.68 | 15.76 | 15.56 | 15.70 | 383,543 | -0.07(-0.44%) |
Oct 30, 2017 | 15.80 | 15.65 | 15.77 | 252,153 | +0.09(+0.56%) | |
Oct 27, 2017 | 15.48 | 15.68 | 15.47 | 15.68 | 275,330 | +0.28(+1.85%) |
Oct 26, 2017 | 15.29 | 15.47 | 15.29 | 15.39 | 176,885 | +0.11(+0.71%) |
Oct 25, 2017 | 15.29 | 15.31 | 15.20 | 15.29 | 121,203 | +0.04(+0.26%) |
Oct 24, 2017 | 15.11 | 15.28 | 15.11 | 15.25 | 193,982 | +0.17(+1.10%) |
Oct 23, 2017 | 15.14 | 15.18 | 15.06 | 15.08 | 67,704 | -0.07(-0.45%) |
Oct 20, 2017 | 15.18 | 15.19 | 15.09 | 15.15 | 124,879 | -0.03(-0.19%) |
Oct 19, 2017 | 15.10 | 15.19 | 15.05 | 15.18 | 172,850 | +0.07(+0.45%) |
Oct 18, 2017 | 14.97 | 15.14 | 14.97 | 15.11 | 201,588 | +0.19(+1.25%) |
Oct 17, 2017 | 15.06 | 15.10 | 14.90 | 14.92 | 134,947 | -0.10(-0.65%) |
Oct 16, 2017 | 14.99 | 15.03 | 14.95 | 15.02 | 130,054 | +0.03(+0.20%) |
Oct 13, 2017 | 14.90 | 14.99 | 14.88 | 14.99 | 154,143 | +0.11(+0.72%) |
Oct 12, 2017 | 14.87 | 14.88 | 14.82 | 14.88 | 60,809 | +0.01(+0.07%) |
Oct 11, 2017 | 14.85 | 14.88 | 14.78 | 14.87 | 101,691 | +0.03(+0.20%) |
Oct 10, 2017 | 14.81 | 14.84 | 14.70 | 14.84 | 122,241 | +0.09(+0.60%) |
Oct 09, 2017 | 14.69 | 14.79 | 14.63 | 14.76 | 95,415 | +0.09(+0.60%) |
Oct 06, 2017 | 14.62 | 14.70 | 14.57 | 14.67 | 63,644 | -0.03(-0.20%) |
Oct 05, 2017 | 14.59 | 14.70 | 14.59 | 14.70 | 66,697 | +0.15(+1.01%) |
Oct 04, 2017 | 14.64 | 14.65 | 14.55 | 14.55 | 85,001 | -0.04(-0.27%) |
Oct 03, 2017 | 14.54 | 14.61 | 14.53 | 14.59 | 34,809 | +0.06(+0.40%) |