Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.03(-0.16%) | |
Dec 28, 2017 | 17.19 | 17.27 | 17.05 | 17.22 | 1,103,528 | -0.32(-1.84%) |
Dec 27, 2017 | 17.03 | 17.99 | 17.00 | 17.55 | 1,970,805 | +0.66(+3.91%) |
Dec 26, 2017 | 16.93 | 17.09 | 16.86 | 16.89 | 419,364 | +0.04(+0.23%) |
Dec 22, 2017 | 16.66 | 16.88 | 16.56 | 16.85 | 699,953 | +0.16(+0.97%) |
Dec 21, 2017 | 16.95 | 17.03 | 16.65 | 16.69 | 869,189 | -0.24(-1.41%) |
Dec 20, 2017 | 16.87 | 17.07 | 16.81 | 16.93 | 659,843 | +0.06(+0.34%) |
Dec 19, 2017 | 16.95 | 16.96 | 16.79 | 16.87 | 574,351 | -0.08(-0.50%) |
Dec 18, 2017 | 16.97 | 17.13 | 16.93 | 16.95 | 666,834 | -0.08(-0.47%) |
Dec 15, 2017 | 17.32 | 17.36 | 16.83 | 17.03 | 1,344,963 | -0.24(-1.38%) |
Dec 14, 2017 | 17.04 | 17.31 | 17.02 | 17.27 | 854,841 | +0.13(+0.78%) |
Dec 13, 2017 | 16.84 | 17.34 | 16.84 | 17.14 | 1,081,503 | +0.23(+1.36%) |
Dec 12, 2017 | 16.81 | 17.02 | 16.76 | 16.91 | 862,321 | +0.07(+0.39%) |
Dec 11, 2017 | 16.82 | 16.93 | 16.68 | 16.84 | 1,049,294 | -0.03(-0.21%) |
Dec 08, 2017 | 16.82 | 16.97 | 16.82 | 16.88 | 392,975 | -0.01(-0.05%) |
Dec 07, 2017 | 16.81 | 16.90 | 16.77 | 16.88 | 394,729 | +0.03(+0.18%) |
Dec 06, 2017 | 16.78 | 16.98 | 16.74 | 16.85 | 657,558 | +0.02(+0.14%) |
Dec 05, 2017 | 16.67 | 16.88 | 16.65 | 16.83 | 637,769 | +0.07(+0.44%) |
Dec 04, 2017 | 16.65 | 16.89 | 16.56 | 16.76 | 901,253 | +0.04(+0.23%) |
Dec 01, 2017 | 16.42 | 16.80 | 16.25 | 16.72 | 1,851,748 | +0.28(+1.68%) |
Nov 30, 2017 | 16.82 | 16.85 | 16.42 | 16.44 | 1,558,351 | -0.36(-2.12%) |
Nov 29, 2017 | 16.71 | 16.89 | 16.64 | 16.80 | 528,072 | +0.10(+0.61%) |
Nov 28, 2017 | 16.72 | 16.93 | 16.67 | 16.70 | 561,002 | +0.02(+0.09%) |
Nov 27, 2017 | 16.53 | 16.74 | 16.50 | 16.68 | 718,897 | +0.22(+1.36%) |
Nov 24, 2017 | 16.47 | 16.60 | 16.45 | 16.46 | 245,726 | -0.01(-0.05%) |
Nov 22, 2017 | 16.44 | 16.60 | 16.42 | 16.47 | 414,562 | +0.06(+0.37%) |
Nov 21, 2017 | 16.38 | 16.50 | 16.34 | 16.40 | 788,412 | -0.04(-0.25%) |
Nov 20, 2017 | 16.68 | 16.76 | 16.42 | 16.45 | 731,944 | -0.25(-1.50%) |
Nov 17, 2017 | 16.73 | 16.79 | 16.53 | 16.70 | 435,936 | -0.05(-0.27%) |
Nov 16, 2017 | 16.67 | 16.89 | 16.58 | 16.74 | 843,712 | +0.14(+0.87%) |
Nov 15, 2017 | 16.57 | 16.91 | 16.50 | 16.60 | 671,012 | -0.04(-0.23%) |
Nov 14, 2017 | 16.71 | 16.72 | 16.55 | 16.64 | 688,215 | +0.00(+0.02%) |
Nov 13, 2017 | 16.50 | 16.67 | 16.42 | 16.63 | 721,125 | +0.11(+0.69%) |
Nov 10, 2017 | 16.46 | 16.60 | 16.42 | 16.52 | 390,291 | +0.01(+0.05%) |
Nov 09, 2017 | 16.45 | 16.55 | 16.38 | 16.51 | 534,826 | -0.05(-0.32%) |
Nov 08, 2017 | 16.43 | 16.60 | 16.43 | 16.56 | 486,002 | +0.11(+0.69%) |
Nov 07, 2017 | 16.42 | 16.49 | 16.28 | 16.45 | 465,923 | +0.04(+0.23%) |
Nov 06, 2017 | 16.07 | 16.53 | 16.05 | 16.41 | 616,491 | +0.34(+2.10%) |
Nov 03, 2017 | 16.13 | 16.21 | 16.03 | 16.07 | 551,844 | +0.03(+0.19%) |
Nov 02, 2017 | 16.09 | 16.19 | 15.96 | 16.04 | 865,262 | -0.10(-0.61%) |
Nov 01, 2017 | 16.12 | 16.17 | 16.02 | 16.14 | 761,907 | +0.04(+0.26%) |
Oct 31, 2017 | 16.13 | 16.17 | 16.07 | 16.10 | 621,415 | -0.04(-0.24%) |
Oct 30, 2017 | 16.15 | 16.26 | 16.11 | 16.14 | 759,054 | -0.01(-0.07%) |
Oct 27, 2017 | 16.11 | 16.21 | 16.07 | 16.15 | 654,791 | +0.05(+0.28%) |
Oct 26, 2017 | 16.23 | 16.23 | 16.09 | 16.10 | 1,298,807 | -0.08(-0.49%) |
Oct 25, 2017 | 16.41 | 16.43 | 16.10 | 16.18 | 848,710 | -0.23(-1.39%) |
Oct 24, 2017 | 16.54 | 16.57 | 16.36 | 16.41 | 669,986 | -0.02(-0.09%) |
Oct 23, 2017 | 16.51 | 16.52 | 16.39 | 16.43 | 630,762 | -0.11(-0.67%) |
Oct 20, 2017 | 16.57 | 16.59 | 16.42 | 16.54 | 488,628 | -0.03(-0.18%) |
Oct 19, 2017 | 16.75 | 16.85 | 16.55 | 16.57 | 645,126 | -0.27(-1.60%) |
Oct 18, 2017 | 16.62 | 16.87 | 16.59 | 16.84 | 756,960 | +0.28(+1.70%) |
Oct 17, 2017 | 16.60 | 16.70 | 16.53 | 16.56 | 755,631 | -0.02(-0.14%) |
Oct 16, 2017 | 16.40 | 16.68 | 16.39 | 16.58 | 556,549 | +0.17(+1.07%) |
Oct 13, 2017 | 16.42 | 16.47 | 16.30 | 16.40 | 497,589 | +0.07(+0.44%) |
Oct 12, 2017 | 16.39 | 16.47 | 16.32 | 16.33 | 431,178 | -0.09(-0.53%) |
Oct 11, 2017 | 16.33 | 16.48 | 16.26 | 16.42 | 496,923 | +0.09(+0.54%) |
Oct 10, 2017 | 16.34 | 16.51 | 16.32 | 16.33 | 813,960 | +0.00(+0.00%) |
Oct 09, 2017 | 16.34 | 16.37 | 16.25 | 16.33 | 337,602 | -0.04(-0.26%) |
Oct 06, 2017 | 16.30 | 16.48 | 16.30 | 16.37 | 516,999 | +0.02(+0.09%) |
Oct 05, 2017 | 16.37 | 16.53 | 16.31 | 16.36 | 931,054 | -0.03(-0.16%) |
Oct 04, 2017 | 16.23 | 16.43 | 16.18 | 16.39 | 707,299 | +0.15(+0.94%) |
Oct 03, 2017 | 16.13 | 16.23 | 16.06 | 16.23 | 748,360 | +0.14(+0.90%) |