Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.14 | 16.14 | 16.14 | 0 | +0.07(+0.44%) | |
Dec 28, 2017 | 16.12 | 16.14 | 16.07 | 16.07 | 25,321 | -0.06(-0.39%) |
Dec 27, 2017 | 16.11 | 16.13 | 16.08 | 16.13 | 6,266 | +0.06(+0.40%) |
Dec 26, 2017 | 16.08 | 16.10 | 16.06 | 16.06 | 4,858 | +0.02(+0.10%) |
Dec 22, 2017 | 16.06 | 16.07 | 16.04 | 16.05 | 15,638 | -0.02(-0.10%) |
Dec 21, 2017 | 16.03 | 16.06 | 16.03 | 16.06 | 1,386 | +0.02(+0.15%) |
Dec 20, 2017 | 16.06 | 16.06 | 16.03 | 16.04 | 6,445 | -0.05(-0.29%) |
Dec 19, 2017 | 16.11 | 16.11 | 16.06 | 16.09 | 15,757 | -0.03(-0.21%) |
Dec 18, 2017 | 16.16 | 16.16 | 16.12 | 16.12 | 1,659 | -0.03(-0.20%) |
Dec 15, 2017 | 16.15 | 16.15 | 16.11 | 16.15 | 11,522 | +0.02(+0.10%) |
Dec 14, 2017 | 16.15 | 16.15 | 16.14 | 16.14 | 5,453 | +0.03(+0.20%) |
Dec 13, 2017 | 16.12 | 16.13 | 16.09 | 16.11 | 3,169 | +0.01(+0.09%) |
Dec 12, 2017 | 16.10 | 16.11 | 16.08 | 16.09 | 9,518 | -0.02(-0.12%) |
Dec 11, 2017 | 16.12 | 16.12 | 16.08 | 16.11 | 16,445 | +0.00(+0.03%) |
Dec 08, 2017 | 16.11 | 16.11 | 16.04 | 16.10 | 1,670 | -0.02(-0.10%) |
Dec 07, 2017 | 16.15 | 16.15 | 16.12 | 16.12 | 4,616 | -0.02(-0.15%) |
Dec 06, 2017 | 16.14 | 16.15 | 16.14 | 16.15 | 1,982 | +0.02(+0.13%) |
Dec 05, 2017 | 16.12 | 16.13 | 16.07 | 16.12 | 11,557 | -0.00(-0.03%) |
Dec 04, 2017 | 16.13 | 16.13 | 16.13 | 16.13 | 11,959 | +0.03(+0.18%) |
Dec 01, 2017 | 16.18 | 16.18 | 16.06 | 16.10 | 177,431 | +0.03(+0.18%) |
Nov 30, 2017 | 16.09 | 16.09 | 16.06 | 16.07 | 11,267 | +0.04(+0.25%) |
Nov 29, 2017 | 16.04 | 16.09 | 16.03 | 16.03 | 5,491 | -0.03(-0.21%) |
Nov 28, 2017 | 16.12 | 16.12 | 16.06 | 16.06 | 2,364 | +0.02(+0.10%) |
Nov 27, 2017 | 16.10 | 16.10 | 16.05 | 16.05 | 8,405 | -0.05(-0.30%) |
Nov 22, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.04(+0.25%) | |
Nov 21, 2017 | 16.06 | 16.06 | 16.04 | 16.06 | 5,767 | +0.02(+0.15%) |
Nov 20, 2017 | 16.03 | 16.03 | 16.00 | 16.03 | 17,415 | +0.00(+0.02%) |
Nov 17, 2017 | 15.97 | 16.03 | 15.97 | 16.03 | 65,804 | +0.01(+0.08%) |
Nov 16, 2017 | 16.01 | 16.02 | 15.93 | 16.02 | 2,296 | +0.08(+0.51%) |
Nov 15, 2017 | 15.90 | 15.98 | 15.90 | 15.93 | 4,932 | -0.00(-0.01%) |
Nov 14, 2017 | 15.97 | 15.97 | 15.94 | 15.94 | 2,569 | -0.04(-0.25%) |
Nov 13, 2017 | 15.96 | 15.97 | 15.95 | 15.97 | 44,480 | +0.02(+0.12%) |
Nov 10, 2017 | 15.99 | 15.99 | 15.96 | 15.96 | 7,898 | -0.08(-0.47%) |
Nov 09, 2017 | 16.02 | 16.03 | 16.00 | 16.03 | 14,037 | -0.02(-0.15%) |
Nov 08, 2017 | 16.07 | 16.07 | 16.05 | 16.06 | 5,571 | -0.04(-0.25%) |
Nov 07, 2017 | 16.04 | 16.10 | 16.00 | 16.10 | 50,731 | +0.10(+0.63%) |
Nov 06, 2017 | 16.09 | 16.09 | 16.00 | 16.00 | 13,398 | -0.08(-0.48%) |
Nov 03, 2017 | 16.02 | 16.07 | 16.02 | 16.07 | 2,406 | -0.00(-0.03%) |
Nov 02, 2017 | 15.99 | 16.08 | 15.99 | 16.08 | 16,203 | +0.00(+0.03%) |
Nov 01, 2017 | 16.07 | 16.08 | 16.04 | 16.07 | 1,611,620 | +0.02(+0.10%) |
Oct 31, 2017 | 16.07 | 16.08 | 16.06 | 16.06 | 4,645 | -0.01(-0.05%) |
Oct 30, 2017 | 16.05 | 16.06 | 16.00 | 16.06 | 6,184 | +0.06(+0.37%) |
Oct 26, 2017 | 16.00 | 16.00 | 16.00 | 1 | -0.02(-0.15%) | |
Oct 25, 2017 | 16.04 | 16.04 | 15.94 | 16.03 | 6,439 | -0.04(-0.27%) |
Oct 24, 2017 | 16.07 | 16.08 | 16.07 | 16.07 | 6,474 | -0.03(-0.18%) |
Oct 23, 2017 | 16.11 | 16.11 | 16.08 | 16.10 | 3,419 | +0.03(+0.16%) |
Oct 20, 2017 | 16.10 | 16.10 | 16.08 | 16.08 | 3,327 | -0.03(-0.21%) |
Oct 19, 2017 | 16.14 | 16.14 | 16.11 | 16.11 | 6,921 | +0.00(+0.02%) |
Oct 18, 2017 | 16.12 | 16.13 | 16.07 | 16.11 | 15,175 | -0.02(-0.14%) |
Oct 17, 2017 | 16.14 | 16.14 | 16.13 | 16.13 | 2,327 | -0.01(-0.07%) |
Oct 16, 2017 | 16.14 | 16.15 | 16.14 | 16.14 | 11,688 | -0.00(-0.02%) |
Oct 13, 2017 | 16.14 | 16.14 | 16.13 | 16.14 | 25,809 | +0.01(+0.04%) |