Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.03 | 17.03 | 17.03 | 0 | -0.21(-1.22%) | |
Dec 28, 2017 | 17.18 | 17.30 | 16.96 | 17.24 | 91,050 | +0.14(+0.82%) |
Dec 27, 2017 | 17.09 | 17.26 | 16.99 | 17.10 | 62,831 | -0.02(-0.12%) |
Dec 26, 2017 | 17.09 | 17.26 | 16.95 | 17.12 | 129,219 | +0.10(+0.59%) |
Dec 22, 2017 | 16.91 | 17.14 | 16.67 | 17.02 | 142,139 | +0.10(+0.59%) |
Dec 21, 2017 | 16.77 | 17.02 | 16.71 | 16.92 | 56,387 | +0.23(+1.38%) |
Dec 20, 2017 | 16.52 | 16.77 | 16.52 | 16.69 | 54,261 | +0.18(+1.09%) |
Dec 19, 2017 | 17.00 | 17.00 | 16.45 | 16.51 | 197,720 | -0.26(-1.55%) |
Dec 18, 2017 | 16.65 | 17.13 | 16.61 | 16.77 | 176,197 | +0.08(+0.48%) |
Dec 15, 2017 | 16.64 | 16.99 | 16.43 | 16.69 | 1,261,628 | +0.08(+0.48%) |
Dec 14, 2017 | 16.93 | 16.99 | 16.58 | 16.61 | 360,332 | -0.23(-1.37%) |
Dec 13, 2017 | 16.67 | 17.17 | 16.67 | 16.84 | 476,254 | -0.02(-0.12%) |
Dec 12, 2017 | 17.10 | 17.30 | 16.84 | 16.86 | 120,845 | -0.17(-1.00%) |
Dec 11, 2017 | 17.05 | 17.12 | 16.86 | 17.03 | 185,500 | -0.09(-0.53%) |
Dec 08, 2017 | 16.90 | 17.17 | 16.80 | 17.12 | 225,200 | +0.00(+0.00%) |
Dec 07, 2017 | 16.78 | 17.02 | 16.57 | 249,004 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.88 | 16.95 | 16.54 | 16.72 | 256,546 | -0.18(-1.07%) |
Dec 05, 2017 | 16.52 | 17.20 | 16.46 | 16.90 | 376,423 | +0.47(+2.86%) |
Dec 04, 2017 | 17.71 | 16.16 | 16.43 | 1,020,661 | -1.28(-7.23%) | |
Dec 01, 2017 | 18.10 | 18.10 | 17.35 | 17.71 | 608,379 | -0.50(-2.75%) |
Nov 30, 2017 | 18.50 | 18.50 | 17.99 | 18.21 | 362,217 | -0.12(-0.65%) |
Nov 29, 2017 | 18.50 | 18.71 | 18.26 | 18.33 | 221,973 | -0.12(-0.65%) |
Nov 28, 2017 | 18.50 | 18.50 | 18.05 | 18.45 | 200,898 | +0.31(+1.71%) |
Nov 27, 2017 | 17.96 | 18.39 | 17.92 | 18.14 | 215,637 | +0.12(+0.67%) |
Nov 24, 2017 | 17.82 | 18.02 | 17.67 | 18.02 | 112,723 | +0.34(+1.92%) |
Nov 22, 2017 | 17.00 | 17.81 | 16.80 | 17.68 | 189,248 | -0.03(-0.17%) |
Nov 21, 2017 | 18.17 | 18.85 | 17.55 | 17.71 | 279,678 | -0.68(-3.70%) |