Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.49 | 17.49 | 17.49 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.42 | 17.44 | 17.33 | 17.34 | 118,969 | +0.03(+0.20%) |
Dec 27, 2017 | 17.32 | 17.36 | 17.27 | 17.30 | 79,541 | +0.01(+0.05%) |
Dec 26, 2017 | 17.32 | 17.32 | 17.16 | 17.29 | 69,701 | +0.01(+0.05%) |
Dec 22, 2017 | 17.13 | 17.28 | 17.13 | 17.28 | 130,538 | +0.20(+1.14%) |
Dec 21, 2017 | 17.02 | 17.12 | 17.02 | 17.09 | 94,905 | +0.22(+1.32%) |
Dec 20, 2017 | 16.89 | 16.97 | 16.84 | 16.86 | 71,119 | +0.10(+0.61%) |
Dec 19, 2017 | 16.83 | 16.84 | 16.75 | 16.76 | 67,602 | +0.00(+0.00%) |
Dec 18, 2017 | 16.77 | 16.79 | 16.71 | 16.76 | 100,448 | +0.14(+0.84%) |
Dec 15, 2017 | 16.55 | 16.62 | 16.47 | 16.62 | 212,697 | +0.03(+0.17%) |
Dec 14, 2017 | 16.67 | 16.67 | 16.57 | 16.60 | 105,116 | -0.07(-0.45%) |
Dec 13, 2017 | 16.63 | 16.71 | 16.57 | 16.67 | 79,328 | +0.20(+1.24%) |
Dec 12, 2017 | 16.53 | 16.53 | 16.43 | 16.46 | 87,996 | -0.15(-0.90%) |
Dec 11, 2017 | 16.60 | 16.63 | 16.58 | 16.61 | 109,225 | +0.24(+1.48%) |
Dec 08, 2017 | 16.33 | 16.41 | 16.24 | 16.37 | 1,873,189 | +0.32(+1.97%) |
Dec 07, 2017 | 15.86 | 16.08 | 15.86 | 16.06 | 81,240 | +0.16(+1.00%) |
Dec 06, 2017 | 15.85 | 15.93 | 15.73 | 15.90 | 167,527 | -0.21(-1.33%) |
Dec 05, 2017 | 16.27 | 16.30 | 16.11 | 16.11 | 545,584 | -0.19(-1.14%) |
Dec 04, 2017 | 16.51 | 16.51 | 16.29 | 16.30 | 140,365 | -0.04(-0.24%) |
Dec 01, 2017 | 16.31 | 16.45 | 16.29 | 16.34 | 141,417 | +0.03(+0.18%) |
Nov 30, 2017 | 16.37 | 16.39 | 16.26 | 16.31 | 225,602 | -0.16(-0.96%) |
Nov 29, 2017 | 16.71 | 16.72 | 16.39 | 16.46 | 230,229 | -0.37(-2.21%) |
Nov 28, 2017 | 16.77 | 16.87 | 16.73 | 16.84 | 276,934 | +0.15(+0.89%) |
Nov 27, 2017 | 16.85 | 16.86 | 16.68 | 16.69 | 384,083 | -0.26(-1.54%) |
Nov 24, 2017 | 16.97 | 16.98 | 16.87 | 16.95 | 153,363 | -0.08(-0.49%) |
Nov 22, 2017 | 17.08 | 17.11 | 17.00 | 17.03 | 261,859 | -0.02(-0.11%) |
Nov 21, 2017 | 17.10 | 17.13 | 17.05 | 17.05 | 572,459 | +0.11(+0.66%) |
Nov 20, 2017 | 16.99 | 17.00 | 16.88 | 16.94 | 897,264 | +0.16(+0.98%) |
Nov 17, 2017 | 16.79 | 16.80 | 16.58 | 16.77 | 80,625 | -0.07(-0.43%) |
Nov 16, 2017 | 16.70 | 16.88 | 16.66 | 16.85 | 88,724 | +0.30(+1.80%) |
Nov 15, 2017 | 16.53 | 16.58 | 16.39 | 16.55 | 170,697 | -0.08(-0.50%) |
Nov 14, 2017 | 16.73 | 16.75 | 16.56 | 16.63 | 69,552 | -0.08(-0.50%) |
Nov 13, 2017 | 16.71 | 16.74 | 16.65 | 16.72 | 59,770 | +0.07(+0.39%) |
Nov 10, 2017 | 16.72 | 16.72 | 16.55 | 16.65 | 41,142 | -0.01(-0.06%) |
Nov 09, 2017 | 16.75 | 16.75 | 16.54 | 16.66 | 91,276 | -0.05(-0.28%) |
Nov 08, 2017 | 16.70 | 16.75 | 16.66 | 16.71 | 44,999 | +0.16(+0.96%) |
Nov 07, 2017 | 16.62 | 16.70 | 16.54 | 16.55 | 140,431 | +0.09(+0.57%) |
Nov 06, 2017 | 16.32 | 16.46 | 16.32 | 16.46 | 65,678 | +0.19(+1.14%) |
Nov 03, 2017 | 16.26 | 16.31 | 16.21 | 16.27 | 39,395 | -0.07(-0.46%) |
Nov 02, 2017 | 16.32 | 16.41 | 16.19 | 16.34 | 101,710 | +0.00(+0.00%) |
Nov 01, 2017 | 16.40 | 16.44 | 16.30 | 16.34 | 79,288 | +0.09(+0.57%) |
Oct 31, 2017 | 16.12 | 16.26 | 16.12 | 16.25 | 126,660 | +0.37(+2.34%) |
Oct 30, 2017 | 15.96 | 16.03 | 15.83 | 15.88 | 91,737 | -0.22(-1.39%) |
Oct 27, 2017 | 16.04 | 16.15 | 15.95 | 16.10 | 120,096 | -0.06(-0.35%) |
Oct 26, 2017 | 16.21 | 16.27 | 16.12 | 16.16 | 50,793 | -0.04(-0.23%) |
Oct 25, 2017 | 16.37 | 16.43 | 16.10 | 16.19 | 77,991 | -0.07(-0.40%) |
Oct 24, 2017 | 16.33 | 16.33 | 16.21 | 16.26 | 118,663 | -0.12(-0.74%) |
Oct 23, 2017 | 16.50 | 16.51 | 16.38 | 16.38 | 94,608 | -0.08(-0.51%) |
Oct 20, 2017 | 16.46 | 16.50 | 16.45 | 16.46 | 68,348 | +0.24(+1.49%) |
Oct 19, 2017 | 16.30 | 16.31 | 16.12 | 16.22 | 157,736 | -0.38(-2.30%) |
Oct 18, 2017 | 16.63 | 16.64 | 16.56 | 16.60 | 137,346 | +0.01(+0.06%) |
Oct 17, 2017 | 16.73 | 16.73 | 16.56 | 16.60 | 120,097 | -0.10(-0.61%) |
Oct 16, 2017 | 16.69 | 16.72 | 16.63 | 16.70 | 60,806 | +0.07(+0.45%) |
Oct 13, 2017 | 16.60 | 16.72 | 16.60 | 16.62 | 235,117 | +0.07(+0.39%) |
Oct 12, 2017 | 16.66 | 16.71 | 16.53 | 16.56 | 96,246 | -0.16(-0.95%) |
Oct 11, 2017 | 16.73 | 16.74 | 16.66 | 16.72 | 61,813 | -0.14(-0.83%) |
Oct 10, 2017 | 16.83 | 16.89 | 16.80 | 16.86 | 50,249 | +0.11(+0.67%) |
Oct 09, 2017 | 16.79 | 16.87 | 16.69 | 16.74 | 103,657 | -0.02(-0.11%) |
Oct 06, 2017 | 16.69 | 16.77 | 16.52 | 16.76 | 38,790 | -0.03(-0.17%) |
Oct 05, 2017 | 16.57 | 16.80 | 16.53 | 16.79 | 212,876 | +0.26(+1.58%) |
Oct 04, 2017 | 16.54 | 16.56 | 16.44 | 16.53 | 66,574 | +0.03(+0.17%) |
Oct 03, 2017 | 16.41 | 16.52 | 16.38 | 16.50 | 69,639 | +0.37(+2.31%) |