Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.36 | 18.36 | 18.36 | 0 | -0.06(-0.35%) | |
Dec 28, 2017 | 18.47 | 18.47 | 18.42 | 18.42 | 1,159 | +0.02(+0.09%) |
Dec 27, 2017 | 18.41 | 18.41 | 18.41 | 18.41 | 375 | -0.04(-0.23%) |
Dec 26, 2017 | 18.37 | 18.45 | 18.37 | 18.45 | 616 | +0.23(+1.24%) |
Dec 22, 2017 | 18.22 | 18.29 | 18.22 | 18.22 | 866 | +0.01(+0.06%) |
Dec 21, 2017 | 17.99 | 18.21 | 17.99 | 18.21 | 1,767 | +0.78(+4.45%) |
Dec 20, 2017 | 17.61 | 17.61 | 17.44 | 17.44 | 880 | -0.03(-0.19%) |
Dec 19, 2017 | 17.53 | 17.47 | 17.47 | 3,501 | -0.00(-0.02%) | |
Dec 18, 2017 | 17.38 | 17.53 | 17.38 | 17.48 | 3,654 | +0.18(+1.02%) |
Dec 15, 2017 | 17.35 | 17.39 | 17.30 | 17.30 | 1,722 | +0.00(+0.00%) |
Dec 14, 2017 | 17.38 | 17.38 | 17.30 | 17.30 | 1,283 | -0.03(-0.15%) |
Dec 13, 2017 | 17.33 | 17.40 | 17.30 | 17.33 | 4,811 | -0.07(-0.38%) |
Dec 12, 2017 | 17.39 | 17.39 | 17.33 | 17.39 | 1,076 | -0.01(-0.07%) |
Dec 11, 2017 | 17.41 | 17.47 | 17.39 | 17.40 | 1,864 | +0.11(+0.64%) |
Dec 08, 2017 | 17.13 | 17.29 | 17.13 | 17.29 | 3,143 | +0.22(+1.28%) |
Dec 07, 2017 | 17.10 | 17.11 | 17.08 | 17.08 | 1,787 | +0.03(+0.16%) |
Dec 06, 2017 | 17.02 | 17.05 | 17.00 | 17.05 | 4,308 | -0.19(-1.11%) |
Dec 05, 2017 | 17.31 | 17.33 | 17.24 | 17.24 | 1,423 | +0.03(+0.15%) |
Dec 04, 2017 | 17.40 | 17.44 | 17.21 | 17.21 | 9,902 | +0.03(+0.20%) |
Dec 01, 2017 | 17.30 | 17.37 | 17.21 | 17.18 | 2,386 | +0.03(+0.15%) |
Nov 30, 2017 | 16.98 | 17.17 | 16.98 | 17.15 | 3,283 | +0.30(+1.78%) |
Nov 29, 2017 | 16.76 | 16.85 | 16.71 | 16.85 | 597 | +0.02(+0.12%) |
Nov 28, 2017 | 16.84 | 16.84 | 16.76 | 16.83 | 1,904 | +0.03(+0.21%) |
Nov 27, 2017 | 16.88 | 16.88 | 16.76 | 16.80 | 1,203 | -0.09(-0.51%) |
Nov 22, 2017 | 16.88 | 16.88 | 16.88 | 60 | +0.09(+0.52%) | |
Nov 21, 2017 | 16.84 | 16.89 | 16.80 | 16.80 | 1,015 | -0.00(-0.00%) |
Nov 20, 2017 | 16.79 | 16.82 | 16.77 | 16.80 | 3,008 | +0.05(+0.27%) |
Nov 17, 2017 | 16.75 | 16.75 | 16.75 | 16.75 | 779 | +0.09(+0.56%) |
Nov 16, 2017 | 16.63 | 16.71 | 16.63 | 16.66 | 2,580 | -0.07(-0.41%) |
Nov 15, 2017 | 16.74 | 16.74 | 16.73 | 16.73 | 2,175 | -0.08(-0.50%) |
Nov 14, 2017 | 16.87 | 16.87 | 16.77 | 16.81 | 1,968 | -0.15(-0.91%) |
Nov 13, 2017 | 17.09 | 17.09 | 16.97 | 16.97 | 2,114 | -0.10(-0.60%) |
Nov 10, 2017 | 17.13 | 17.14 | 16.98 | 17.07 | 2,255 | -0.09(-0.54%) |
Nov 09, 2017 | 17.03 | 17.16 | 16.98 | 17.16 | 2,402 | +0.00(+0.00%) |
Nov 08, 2017 | 17.17 | 17.21 | 17.09 | 17.16 | 2,450 | -0.04(-0.24%) |
Nov 07, 2017 | 17.17 | 17.23 | 17.17 | 17.20 | 3,261 | -0.01(-0.06%) |
Nov 06, 2017 | 17.08 | 17.21 | 17.08 | 17.21 | 1,033 | +0.24(+1.43%) |
Nov 03, 2017 | 16.82 | 16.97 | 16.82 | 16.97 | 5,946 | +0.20(+1.18%) |
Nov 02, 2017 | 16.79 | 16.85 | 16.72 | 16.77 | 3,973 | +0.02(+0.11%) |
Nov 01, 2017 | 16.79 | 16.79 | 16.71 | 16.76 | 5,013 | +0.27(+1.63%) |
Oct 31, 2017 | 16.47 | 16.49 | 16.39 | 16.49 | 3,240 | +0.11(+0.69%) |
Oct 30, 2017 | 16.42 | 16.43 | 16.37 | 16.37 | 1,547 | +0.33(+2.05%) |
Oct 26, 2017 | 16.05 | 16.05 | 16.05 | 211 | +0.02(+0.10%) | |
Oct 25, 2017 | 16.22 | 16.22 | 15.99 | 16.03 | 5,161 | -0.17(-1.03%) |
Oct 24, 2017 | 16.19 | 16.20 | 16.13 | 16.20 | 5,580 | +0.07(+0.41%) |
Oct 23, 2017 | 16.15 | 16.15 | 16.13 | 16.13 | 838 | -0.14(-0.87%) |
Oct 20, 2017 | 16.24 | 16.27 | 16.24 | 16.27 | 1,512 | +0.04(+0.27%) |
Oct 19, 2017 | 16.18 | 16.23 | 16.18 | 16.23 | 858 | -0.04(-0.27%) |
Oct 18, 2017 | 16.32 | 16.32 | 16.27 | 16.27 | 2,322 | -0.03(-0.16%) |
Oct 17, 2017 | 16.39 | 16.39 | 16.25 | 16.30 | 5,478 | -0.03(-0.21%) |
Oct 16, 2017 | 16.50 | 16.50 | 16.33 | 16.33 | 1,988 | -0.08(-0.47%) |
Oct 13, 2017 | 16.40 | 16.45 | 16.37 | 16.41 | 1,633 | +0.07(+0.41%) |
Oct 12, 2017 | 16.26 | 16.38 | 16.25 | 16.34 | 4,492 | -0.07(-0.46%) |
Oct 11, 2017 | 16.67 | 16.67 | 16.33 | 16.42 | 7,802 | +0.07(+0.42%) |
Oct 10, 2017 | 16.47 | 16.49 | 16.35 | 16.35 | 25,856 | +0.00(+0.00%) |
Oct 09, 2017 | 16.37 | 16.37 | 16.32 | 16.35 | 2,047 | +0.06(+0.37%) |
Oct 06, 2017 | 16.30 | 16.30 | 16.24 | 16.29 | 4,061 | -0.10(-0.63%) |
Oct 05, 2017 | 16.53 | 16.53 | 16.39 | 16.39 | 6,730 | +0.02(+0.11%) |
Oct 04, 2017 | 16.36 | 16.45 | 16.35 | 16.37 | 19,872 | -0.06(-0.37%) |
Oct 03, 2017 | 16.69 | 16.69 | 16.42 | 16.43 | 8,895 | +0.04(+0.26%) |