Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.20(+1.24%) | |
Dec 28, 2017 | 16.62 | 16.62 | 16.47 | 16.50 | 9,717 | +0.11(+0.64%) |
Dec 27, 2017 | 16.39 | 16.51 | 16.24 | 16.39 | 15,360 | -0.07(-0.41%) |
Dec 26, 2017 | 16.50 | 16.50 | 16.40 | 16.46 | 3,576 | +0.01(+0.05%) |
Dec 22, 2017 | 16.46 | 16.46 | 16.40 | 16.45 | 9,933 | -0.40(-2.34%) |
Dec 21, 2017 | 16.89 | 16.89 | 16.84 | 16.85 | 9,462 | +0.03(+0.15%) |
Dec 20, 2017 | 16.77 | 16.94 | 16.77 | 16.82 | 7,620 | -0.01(-0.06%) |
Dec 19, 2017 | 17.05 | 17.05 | 16.73 | 16.84 | 13,614 | -0.04(-0.27%) |
Dec 18, 2017 | 17.06 | 17.06 | 16.64 | 16.88 | 11,572 | -0.37(-2.12%) |
Dec 15, 2017 | 17.07 | 17.26 | 17.07 | 17.25 | 25,477 | +0.39(+2.34%) |
Dec 14, 2017 | 17.42 | 17.42 | 16.80 | 16.85 | 74,305 | -0.00(-0.03%) |
Dec 13, 2017 | 16.58 | 16.90 | 16.38 | 16.86 | 59,071 | +0.64(+3.98%) |
Dec 12, 2017 | 16.30 | 16.35 | 16.18 | 16.21 | 22,697 | +0.04(+0.22%) |
Dec 11, 2017 | 16.14 | 16.26 | 16.13 | 16.18 | 21,549 | +0.29(+1.79%) |
Dec 08, 2017 | 16.02 | 16.02 | 15.62 | 15.89 | 16,224 | +0.28(+1.79%) |
Dec 07, 2017 | 15.62 | 15.70 | 15.54 | 15.61 | 14,341 | +0.39(+2.56%) |
Dec 06, 2017 | 15.35 | 15.35 | 15.12 | 15.22 | 11,223 | +0.33(+2.22%) |
Dec 05, 2017 | 15.03 | 15.04 | 14.89 | 14.89 | 26,494 | -0.21(-1.39%) |
Dec 04, 2017 | 14.98 | 15.10 | 14.90 | 15.10 | 9,081 | +0.12(+0.80%) |
Dec 01, 2017 | 14.85 | 15.01 | 14.80 | 14.98 | 12,431 | +0.00(+0.01%) |
Nov 30, 2017 | 14.98 | 14.98 | 14.90 | 14.98 | 22,165 | -0.32(-2.10%) |
Nov 29, 2017 | 15.25 | 15.30 | 15.23 | 15.30 | 6,910 | -0.04(-0.26%) |
Nov 28, 2017 | 15.51 | 15.51 | 15.16 | 15.34 | 12,186 | -0.52(-3.25%) |
Nov 27, 2017 | 15.62 | 15.89 | 15.62 | 15.86 | 22,607 | +0.02(+0.09%) |
Nov 24, 2017 | 16.25 | 16.25 | 15.84 | 15.84 | 9,103 | -0.50(-3.06%) |
Nov 22, 2017 | 16.17 | 16.35 | 16.16 | 16.34 | 34,568 | +0.81(+5.25%) |
Nov 21, 2017 | 15.50 | 15.70 | 15.35 | 15.53 | 51,824 | +0.67(+4.48%) |
Nov 20, 2017 | 14.75 | 15.01 | 14.72 | 14.86 | 55,807 | -0.34(-2.24%) |
Nov 17, 2017 | 15.53 | 15.69 | 15.20 | 15.20 | 21,949 | -0.15(-0.98%) |
Nov 16, 2017 | 15.27 | 15.36 | 15.27 | 15.35 | 22,445 | +0.25(+1.66%) |
Nov 15, 2017 | 15.38 | 15.38 | 15.10 | 15.10 | 23,229 | -0.21(-1.34%) |
Nov 14, 2017 | 15.58 | 15.58 | 15.27 | 15.30 | 12,438 | +0.53(+3.55%) |
Nov 13, 2017 | 14.95 | 14.95 | 14.55 | 14.78 | 23,238 | -0.88(-5.62%) |
Nov 10, 2017 | 15.64 | 15.72 | 15.50 | 15.66 | 19,541 | +0.06(+0.38%) |
Nov 09, 2017 | 16.50 | 16.55 | 15.51 | 15.60 | 71,350 | -1.34(-7.91%) |
Nov 08, 2017 | 17.00 | 17.00 | 16.85 | 16.94 | 5,888 | -0.06(-0.35%) |
Nov 07, 2017 | 16.67 | 17.10 | 16.71 | 17.00 | 24,443 | -0.18(-1.05%) |
Nov 06, 2017 | 17.30 | 17.30 | 16.95 | 17.18 | 8,660 | -0.07(-0.41%) |
Nov 03, 2017 | 17.40 | 17.40 | 17.16 | 17.25 | 12,344 | -0.08(-0.46%) |
Nov 02, 2017 | 17.05 | 17.37 | 17.05 | 17.33 | 8,491 | -0.11(-0.63%) |
Nov 01, 2017 | 17.39 | 17.44 | 17.35 | 17.44 | 23,692 | +0.14(+0.81%) |
Oct 31, 2017 | 17.29 | 17.57 | 17.20 | 17.30 | 11,897 | -0.04(-0.26%) |
Oct 30, 2017 | 17.50 | 17.50 | 17.29 | 17.34 | 3,368 | -0.05(-0.26%) |
Oct 27, 2017 | 17.34 | 17.50 | 17.29 | 17.39 | 9,067 | +0.05(+0.29%) |
Oct 26, 2017 | 17.25 | 17.61 | 17.25 | 17.34 | 9,164 | -0.05(-0.29%) |
Oct 25, 2017 | 17.02 | 17.71 | 17.02 | 17.39 | 11,633 | +0.02(+0.12%) |
Oct 24, 2017 | 17.42 | 17.42 | 17.35 | 17.37 | 4,644 | +0.03(+0.17%) |
Oct 23, 2017 | 17.40 | 17.41 | 17.25 | 17.34 | 58,013 | -0.27(-1.53%) |
Oct 20, 2017 | 17.83 | 17.83 | 17.53 | 17.61 | 23,189 | -0.33(-1.84%) |
Oct 19, 2017 | 18.06 | 18.07 | 17.94 | 17.94 | 3,767 | -0.26(-1.43%) |
Oct 18, 2017 | 18.25 | 18.25 | 18.04 | 18.20 | 4,430 | -0.11(-0.60%) |
Oct 17, 2017 | 18.34 | 18.35 | 18.22 | 18.31 | 20,961 | +0.19(+1.05%) |
Oct 16, 2017 | 17.94 | 18.42 | 17.94 | 18.12 | 32,156 | +0.31(+1.74%) |
Oct 13, 2017 | 17.78 | 17.90 | 17.78 | 17.81 | 11,661 | +0.21(+1.19%) |
Oct 12, 2017 | 17.71 | 17.71 | 17.50 | 17.60 | 8,673 | +0.21(+1.21%) |
Oct 11, 2017 | 17.01 | 17.50 | 17.01 | 17.39 | 34,015 | +0.47(+2.78%) |
Oct 10, 2017 | 16.97 | 16.99 | 16.82 | 16.92 | 4,223 | +0.04(+0.24%) |
Oct 09, 2017 | 16.96 | 16.96 | 16.85 | 16.88 | 9,335 | +0.06(+0.37%) |
Oct 06, 2017 | 16.80 | 16.85 | 16.77 | 16.82 | 8,279 | +0.02(+0.11%) |
Oct 05, 2017 | 16.75 | 16.80 | 16.57 | 16.80 | 7,954 | +0.25(+1.51%) |
Oct 04, 2017 | 16.50 | 16.55 | 16.50 | 16.55 | 4,945 | +0.06(+0.36%) |
Oct 03, 2017 | 16.54 | 16.57 | 16.42 | 16.49 | 9,163 | -0.11(-0.66%) |