Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.56%) | |
Dec 28, 2017 | 17.95 | 18.01 | 17.88 | 18.00 | 422,075 | +0.08(+0.45%) |
Dec 27, 2017 | 17.93 | 17.99 | 17.86 | 17.92 | 111,295 | -0.08(-0.44%) |
Dec 26, 2017 | 17.65 | 18.08 | 17.64 | 18.00 | 264,017 | +0.44(+2.51%) |
Dec 22, 2017 | 17.41 | 17.60 | 17.41 | 17.56 | 79,147 | +0.08(+0.46%) |
Dec 21, 2017 | 17.36 | 17.52 | 17.34 | 17.48 | 92,576 | +0.06(+0.34%) |
Dec 20, 2017 | 17.31 | 17.43 | 17.24 | 17.42 | 126,977 | +0.19(+1.10%) |
Dec 19, 2017 | 17.17 | 17.23 | 17.13 | 17.23 | 61,333 | +0.16(+0.94%) |
Dec 18, 2017 | 17.12 | 17.20 | 17.02 | 17.07 | 85,384 | +0.03(+0.18%) |
Dec 15, 2017 | 17.15 | 17.15 | 17.01 | 17.04 | 97,211 | -0.05(-0.30%) |
Dec 14, 2017 | 16.75 | 17.10 | 16.75 | 17.09 | 97,278 | +0.24(+1.43%) |
Dec 13, 2017 | 17.11 | 17.12 | 16.82 | 16.85 | 148,049 | -0.29(-1.69%) |
Dec 12, 2017 | 17.52 | 17.52 | 17.01 | 17.14 | 408,398 | -0.29(-1.69%) |
Dec 11, 2017 | 17.23 | 17.50 | 17.18 | 17.43 | 386,904 | +0.33(+1.96%) |
Dec 08, 2017 | 17.07 | 17.14 | 16.93 | 17.10 | 171,097 | +0.37(+2.21%) |
Dec 07, 2017 | 16.63 | 16.77 | 16.62 | 16.73 | 203,765 | +0.22(+1.33%) |
Dec 06, 2017 | 16.82 | 16.82 | 16.48 | 16.51 | 210,771 | -0.45(-2.68%) |
Dec 05, 2017 | 16.86 | 17.01 | 16.84 | 16.96 | 173,424 | +0.14(+0.80%) |
Dec 04, 2017 | 16.97 | 16.98 | 16.81 | 16.83 | 96,963 | -0.35(-2.04%) |
Dec 01, 2017 | 17.11 | 17.33 | 17.09 | 17.18 | 295,649 | +0.30(+1.78%) |
Nov 30, 2017 | 17.04 | 17.07 | 16.76 | 16.88 | 545,120 | +0.00(+0.00%) |
Nov 29, 2017 | 17.00 | 17.13 | 16.70 | 16.88 | 215,291 | -0.15(-0.88%) |
Nov 28, 2017 | 16.97 | 17.07 | 16.94 | 17.03 | 114,965 | -0.04(-0.23%) |
Nov 27, 2017 | 17.09 | 17.12 | 16.91 | 17.07 | 131,129 | -0.01(-0.06%) |
Nov 24, 2017 | 17.03 | 17.08 | 16.96 | 17.08 | 65,748 | +0.10(+0.59%) |
Nov 22, 2017 | 16.89 | 17.00 | 16.80 | 16.98 | 78,137 | +0.18(+1.07%) |
Nov 21, 2017 | 16.71 | 16.85 | 16.70 | 16.80 | 285,830 | +0.09(+0.54%) |
Nov 20, 2017 | 16.66 | 16.72 | 16.53 | 16.71 | 81,584 | -0.13(-0.77%) |
Nov 17, 2017 | 16.61 | 16.90 | 16.60 | 16.84 | 154,750 | +0.34(+2.06%) |
Nov 16, 2017 | 16.55 | 16.68 | 16.48 | 16.50 | 232,879 | -0.13(-0.78%) |
Nov 15, 2017 | 16.59 | 16.70 | 16.49 | 16.63 | 198,857 | -0.01(-0.03%) |
Nov 14, 2017 | 16.93 | 16.93 | 16.51 | 16.64 | 370,949 | -0.32(-1.92%) |
Nov 13, 2017 | 17.06 | 17.10 | 16.85 | 16.96 | 105,742 | -0.14(-0.82%) |
Nov 10, 2017 | 17.21 | 17.26 | 17.03 | 17.10 | 123,712 | -0.06(-0.35%) |
Nov 09, 2017 | 17.07 | 17.27 | 17.05 | 17.16 | 154,620 | +0.10(+0.59%) |
Nov 08, 2017 | 17.04 | 17.34 | 16.93 | 17.06 | 214,395 | -0.07(-0.41%) |
Nov 07, 2017 | 17.18 | 17.25 | 17.08 | 17.13 | 168,998 | -0.15(-0.87%) |
Nov 06, 2017 | 16.78 | 17.31 | 16.75 | 17.28 | 321,739 | +0.57(+3.41%) |
Nov 03, 2017 | 16.40 | 16.72 | 16.30 | 16.71 | 197,721 | +0.37(+2.26%) |
Nov 02, 2017 | 16.20 | 16.36 | 16.17 | 16.34 | 186,518 | +0.08(+0.49%) |
Nov 01, 2017 | 16.50 | 16.56 | 16.13 | 16.26 | 289,294 | -0.09(-0.55%) |
Oct 31, 2017 | 16.24 | 16.44 | 16.23 | 16.35 | 239,918 | +0.08(+0.49%) |
Oct 30, 2017 | 16.26 | 16.30 | 16.11 | 16.27 | 121,005 | +0.12(+0.74%) |
Oct 27, 2017 | 15.85 | 16.19 | 15.84 | 16.15 | 308,986 | +0.25(+1.57%) |
Oct 26, 2017 | 15.56 | 15.90 | 15.56 | 15.90 | 152,304 | +0.25(+1.60%) |
Oct 25, 2017 | 15.61 | 15.72 | 15.51 | 15.65 | 51,736 | +0.01(+0.06%) |
Oct 24, 2017 | 15.45 | 15.64 | 15.34 | 15.64 | 96,593 | +0.25(+1.62%) |
Oct 23, 2017 | 15.50 | 15.51 | 15.38 | 15.39 | 44,456 | -0.12(-0.77%) |
Oct 20, 2017 | 15.28 | 15.51 | 15.28 | 15.51 | 91,377 | +0.20(+1.31%) |
Oct 19, 2017 | 15.33 | 15.42 | 15.30 | 15.31 | 48,344 | -0.25(-1.61%) |
Oct 18, 2017 | 15.57 | 15.62 | 15.45 | 15.56 | 62,513 | +0.01(+0.06%) |
Oct 17, 2017 | 15.53 | 15.60 | 15.32 | 15.55 | 58,347 | +0.07(+0.45%) |
Oct 16, 2017 | 15.53 | 15.55 | 15.41 | 15.48 | 107,882 | +0.20(+1.31%) |
Oct 13, 2017 | 15.27 | 15.32 | 15.16 | 15.28 | 65,235 | +0.22(+1.46%) |
Oct 12, 2017 | 14.99 | 15.13 | 14.96 | 15.06 | 52,789 | -0.15(-0.99%) |
Oct 11, 2017 | 15.14 | 15.23 | 15.02 | 15.21 | 86,931 | +0.08(+0.53%) |
Oct 10, 2017 | 15.15 | 15.22 | 15.10 | 15.13 | 101,119 | +0.25(+1.68%) |
Oct 09, 2017 | 14.90 | 14.97 | 14.81 | 14.88 | 141,667 | +0.02(+0.13%) |
Oct 06, 2017 | 14.98 | 14.98 | 14.75 | 14.86 | 78,900 | -0.38(-2.53%) |
Oct 05, 2017 | 15.04 | 15.31 | 15.04 | 15.24 | 52,654 | +0.33(+2.25%) |
Oct 04, 2017 | 14.95 | 15.01 | 14.89 | 14.91 | 22,095 | -0.06(-0.40%) |
Oct 03, 2017 | 14.99 | 15.07 | 14.92 | 14.97 | 136,604 | -0.02(-0.13%) |