Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.32 | 17.32 | 17.32 | 17.32 | 1,855 | -0.29(-1.65%) |
Dec 27, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 463 | +0.21(+1.21%) |
Dec 26, 2017 | 17.23 | 17.40 | 17.23 | 17.40 | 506 | -0.12(-0.71%) |
Dec 22, 2017 | 17.52 | 17.52 | 17.52 | 17.52 | 82 | -0.01(-0.08%) |
Dec 21, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 742 | -0.01(-0.06%) |
Dec 20, 2017 | 17.55 | 17.55 | 17.55 | 17.55 | 129 | +0.00(+0.00%) |
Dec 19, 2017 | 17.61 | 17.64 | 17.53 | 17.55 | 1,609 | +0.03(+0.17%) |
Dec 18, 2017 | 17.51 | 17.52 | 17.51 | 17.52 | 277 | +0.05(+0.29%) |
Dec 15, 2017 | 17.41 | 17.47 | 17.33 | 17.47 | 252 | +0.14(+0.81%) |
Dec 14, 2017 | 17.66 | 17.66 | 17.32 | 17.33 | 1,583 | -0.01(-0.07%) |
Dec 13, 2017 | 17.40 | 17.40 | 17.34 | 17.34 | 1,961 | -0.06(-0.33%) |
Dec 12, 2017 | 17.42 | 17.42 | 17.40 | 17.40 | 621 | -0.02(-0.11%) |
Dec 11, 2017 | 17.70 | 17.70 | 17.36 | 17.42 | 985 | -0.28(-1.58%) |
Dec 08, 2017 | 17.70 | 17.70 | 17.59 | 17.70 | 478 | +0.11(+0.63%) |
Dec 07, 2017 | 17.57 | 17.60 | 17.57 | 17.59 | 353 | +0.15(+0.86%) |
Dec 06, 2017 | 17.44 | 17.44 | 17.44 | 17.44 | 376 | -0.04(-0.23%) |
Dec 05, 2017 | 17.48 | 17.48 | 17.48 | 17.48 | 313 | +0.11(+0.65%) |
Dec 04, 2017 | 17.60 | 17.60 | 17.37 | 17.37 | 612 | -0.25(-1.41%) |
Dec 01, 2017 | 17.65 | 17.65 | 17.65 | 17.62 | 1,954 | +0.08(+0.43%) |
Nov 30, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 177 | +0.00(+0.00%) |
Nov 29, 2017 | 17.57 | 17.57 | 17.25 | 17.54 | 1,281 | -0.06(-0.34%) |
Nov 28, 2017 | 17.62 | 17.62 | 17.60 | 17.60 | 312 | -0.04(-0.23%) |
Nov 27, 2017 | 17.79 | 17.79 | 17.64 | 17.64 | 831 | -0.15(-0.84%) |
Nov 24, 2017 | 17.78 | 17.82 | 17.67 | 17.79 | 12,648 | +0.19(+1.08%) |
Nov 22, 2017 | 17.57 | 17.60 | 17.57 | 17.60 | 335 | -0.07(-0.40%) |
Nov 21, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 2,105 | +0.41(+2.38%) |
Nov 20, 2017 | 17.37 | 17.43 | 17.26 | 17.26 | 1,643 | -0.17(-0.98%) |
Nov 17, 2017 | 17.36 | 17.43 | 17.31 | 17.43 | 1,504 | +0.23(+1.34%) |
Nov 16, 2017 | 17.17 | 17.20 | 17.15 | 17.20 | 1,062 | +0.04(+0.23%) |
Nov 15, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 235 | +0.16(+0.94%) |
Nov 14, 2017 | 17.01 | 17.01 | 16.99 | 17.00 | 875 | +0.00(+0.00%) |
Nov 13, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 230 | +0.07(+0.41%) |
Nov 10, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 713 | +0.18(+1.07%) |
Nov 09, 2017 | 16.79 | 16.79 | 16.75 | 16.75 | 581 | -0.19(-1.13%) |
Nov 08, 2017 | 16.93 | 16.94 | 16.93 | 16.94 | 210 | +0.02(+0.13%) |
Nov 07, 2017 | 17.30 | 17.30 | 16.92 | 16.92 | 3,837 | -0.28(-1.63%) |
Nov 06, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 52 | +0.36(+2.15%) |
Nov 03, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 17 | +0.00(+0.00%) |
Nov 02, 2017 | 16.83 | 16.84 | 16.83 | 16.84 | 700 | -0.03(-0.17%) |
Nov 01, 2017 | 16.88 | 16.88 | 16.87 | 16.87 | 782 | +0.30(+1.79%) |
Oct 31, 2017 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Oct 30, 2017 | 16.64 | 16.64 | 16.57 | 16.57 | 224 | +0.01(+0.06%) |
Oct 27, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Oct 26, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Oct 25, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 57 | +0.00(+0.00%) |
Oct 24, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 5 | +0.00(+0.00%) |
Oct 23, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 79 | +0.00(+0.00%) |
Oct 20, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 71 | +0.00(+0.00%) |
Oct 19, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 105 | -0.04(-0.24%) |
Oct 18, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 6 | +0.00(+0.00%) |
Oct 17, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 805 | +0.07(+0.42%) |
Oct 16, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 92 | +0.00(+0.00%) |
Oct 13, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 49 | +0.00(+0.00%) |
Oct 12, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 115 | +0.00(+0.00%) |
Oct 11, 2017 | 16.54 | 16.57 | 16.53 | 16.53 | 2,446 | -0.02(-0.12%) |
Oct 10, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 283 | +0.04(+0.24%) |
Oct 09, 2017 | 16.58 | 16.58 | 16.51 | 16.51 | 700 | -0.14(-0.83%) |
Oct 06, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 454 | -0.12(-0.72%) |
Oct 05, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 80 | +0.00(+0.00%) |
Oct 03, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 93 | +0.44(+2.71%) |