Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.81 | 17.81 | 17.81 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 17.75 | 17.84 | 17.66 | 17.80 | 174,550 | +0.13(+0.76%) |
Dec 27, 2017 | 17.68 | 17.76 | 17.63 | 17.66 | 143,105 | -0.01(-0.05%) |
Dec 26, 2017 | 17.74 | 17.84 | 17.62 | 17.67 | 125,490 | -0.04(-0.22%) |
Dec 22, 2017 | 17.36 | 17.75 | 17.36 | 17.71 | 292,522 | +0.27(+1.54%) |
Dec 21, 2017 | 17.44 | 17.63 | 17.34 | 17.44 | 356,059 | +0.11(+0.61%) |
Dec 20, 2017 | 16.98 | 17.40 | 16.98 | 17.34 | 339,113 | +0.40(+2.38%) |
Dec 19, 2017 | 16.80 | 17.00 | 16.77 | 16.93 | 261,523 | +0.10(+0.57%) |
Dec 18, 2017 | 16.87 | 16.92 | 16.77 | 16.84 | 328,862 | +0.07(+0.40%) |
Dec 15, 2017 | 16.82 | 16.98 | 16.75 | 16.77 | 359,600 | +0.02(+0.11%) |
Dec 14, 2017 | 16.85 | 16.90 | 16.62 | 16.75 | 526,976 | -0.05(-0.29%) |
Dec 13, 2017 | 16.70 | 16.90 | 16.67 | 16.80 | 314,554 | +0.16(+0.98%) |
Dec 12, 2017 | 16.65 | 16.75 | 16.59 | 16.64 | 199,164 | +0.00(+0.00%) |
Dec 11, 2017 | 16.64 | 16.65 | 16.46 | 16.64 | 286,577 | -0.03(-0.17%) |
Dec 08, 2017 | 16.68 | 16.71 | 16.49 | 16.67 | 316,121 | +0.02(+0.11%) |
Dec 07, 2017 | 16.54 | 16.67 | 16.54 | 16.65 | 303,614 | +0.04(+0.23%) |
Dec 06, 2017 | 16.56 | 16.77 | 16.51 | 16.61 | 461,856 | +0.01(+0.06%) |
Dec 05, 2017 | 17.10 | 17.12 | 16.59 | 16.60 | 545,426 | -0.42(-2.47%) |
Dec 04, 2017 | 17.19 | 17.19 | 16.99 | 17.02 | 239,778 | -0.04(-0.22%) |
Dec 01, 2017 | 16.98 | 17.19 | 16.97 | 17.06 | 337,650 | +0.17(+1.02%) |
Nov 30, 2017 | 16.79 | 16.90 | 16.71 | 16.89 | 324,049 | +0.14(+0.86%) |
Nov 29, 2017 | 16.91 | 16.96 | 16.70 | 16.74 | 250,990 | -0.21(-1.24%) |
Nov 28, 2017 | 17.03 | 17.07 | 16.89 | 16.95 | 212,376 | -0.12(-0.73%) |
Nov 27, 2017 | 17.17 | 17.21 | 16.96 | 17.08 | 221,036 | -0.04(-0.22%) |
Nov 24, 2017 | 17.05 | 17.13 | 16.94 | 17.12 | 88,963 | +0.11(+0.62%) |
Nov 22, 2017 | 17.08 | 17.09 | 16.93 | 17.01 | 180,652 | +0.02(+0.11%) |
Nov 21, 2017 | 17.05 | 17.12 | 16.97 | 16.99 | 342,962 | -0.01(-0.06%) |
Nov 20, 2017 | 16.95 | 17.06 | 16.86 | 17.00 | 204,584 | +0.06(+0.34%) |
Nov 17, 2017 | 16.92 | 16.97 | 16.77 | 16.94 | 179,943 | -0.03(-0.17%) |
Nov 16, 2017 | 16.59 | 17.12 | 16.55 | 16.97 | 488,704 | +0.46(+2.77%) |
Nov 15, 2017 | 16.62 | 16.62 | 16.41 | 16.51 | 250,471 | -0.14(-0.86%) |
Nov 14, 2017 | 16.83 | 16.86 | 16.49 | 16.66 | 481,249 | -0.11(-0.68%) |
Nov 13, 2017 | 16.59 | 16.86 | 16.49 | 16.77 | 340,324 | +0.12(+0.75%) |
Nov 10, 2017 | 17.20 | 17.20 | 16.33 | 16.65 | 686,086 | -0.57(-3.33%) |
Nov 09, 2017 | 17.25 | 17.40 | 17.15 | 17.22 | 237,226 | -0.04(-0.22%) |
Nov 08, 2017 | 17.24 | 17.38 | 17.16 | 17.26 | 322,245 | +0.11(+0.67%) |
Nov 07, 2017 | 17.27 | 17.27 | 17.08 | 17.14 | 271,719 | -0.16(-0.94%) |
Nov 06, 2017 | 17.25 | 17.39 | 17.23 | 17.31 | 173,690 | +0.05(+0.28%) |
Nov 03, 2017 | 17.33 | 17.42 | 17.21 | 17.26 | 219,905 | -0.03(-0.17%) |
Nov 02, 2017 | 17.24 | 17.36 | 17.10 | 17.29 | 361,434 | +0.03(+0.17%) |
Nov 01, 2017 | 16.90 | 17.34 | 16.87 | 17.26 | 592,987 | +0.35(+2.09%) |
Oct 31, 2017 | 16.71 | 16.93 | 16.71 | 16.91 | 213,639 | +0.16(+0.97%) |
Oct 30, 2017 | 16.75 | 16.82 | 16.70 | 16.74 | 267,423 | -0.07(-0.40%) |
Oct 27, 2017 | 16.56 | 16.86 | 16.39 | 16.81 | 581,478 | +0.30(+1.79%) |
Oct 26, 2017 | 16.42 | 16.55 | 16.36 | 16.51 | 199,506 | +0.11(+0.70%) |
Oct 25, 2017 | 16.53 | 16.55 | 16.26 | 16.40 | 211,717 | -0.13(-0.81%) |
Oct 24, 2017 | 16.53 | 16.57 | 16.36 | 16.53 | 455,360 | +0.04(+0.23%) |
Oct 23, 2017 | 16.68 | 16.69 | 16.45 | 16.49 | 161,378 | -0.14(-0.86%) |
Oct 20, 2017 | 16.57 | 16.68 | 16.57 | 16.64 | 264,938 | +0.01(+0.06%) |
Oct 19, 2017 | 16.76 | 16.79 | 16.58 | 16.63 | 217,157 | -0.18(-1.08%) |
Oct 18, 2017 | 16.70 | 16.88 | 16.67 | 16.81 | 238,685 | +0.15(+0.92%) |
Oct 17, 2017 | 16.74 | 16.75 | 16.56 | 16.66 | 264,902 | -0.11(-0.63%) |
Oct 16, 2017 | 16.96 | 16.96 | 16.64 | 16.76 | 333,071 | -0.22(-1.29%) |
Oct 13, 2017 | 16.51 | 17.02 | 16.49 | 16.98 | 821,845 | +0.53(+3.25%) |
Oct 12, 2017 | 16.45 | 16.54 | 16.42 | 16.45 | 206,275 | -0.03(-0.17%) |
Oct 11, 2017 | 16.59 | 16.62 | 16.43 | 16.48 | 229,589 | -0.08(-0.46%) |
Oct 10, 2017 | 16.50 | 16.59 | 16.42 | 16.55 | 363,160 | +0.04(+0.23%) |
Oct 09, 2017 | 16.51 | 16.57 | 16.41 | 16.51 | 144,630 | +0.09(+0.52%) |
Oct 06, 2017 | 16.43 | 16.50 | 16.38 | 16.43 | 144,635 | -0.01(-0.06%) |
Oct 05, 2017 | 16.58 | 16.66 | 16.38 | 16.44 | 278,223 | -0.21(-1.26%) |
Oct 04, 2017 | 16.82 | 16.84 | 16.58 | 16.65 | 237,720 | -0.12(-0.74%) |
Oct 03, 2017 | 16.76 | 16.85 | 16.70 | 16.77 | 332,477 | +0.02(+0.11%) |