Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.08(+0.42%) | |
Dec 28, 2017 | 17.88 | 17.88 | 17.76 | 17.83 | 32,055 | -0.06(-0.33%) |
Dec 27, 2017 | 17.99 | 18.01 | 17.90 | 17.89 | 80,218 | -0.17(-0.93%) |
Dec 26, 2017 | 17.87 | 18.10 | 17.85 | 18.05 | 67,187 | +0.17(+0.94%) |
Dec 22, 2017 | 17.60 | 17.95 | 17.50 | 17.89 | 79,769 | +0.24(+1.35%) |
Dec 21, 2017 | 17.87 | 17.93 | 17.48 | 17.65 | 200,731 | +0.13(+0.74%) |
Dec 20, 2017 | 17.40 | 17.54 | 17.40 | 17.52 | 61,365 | +0.16(+0.93%) |
Dec 19, 2017 | 17.25 | 17.36 | 17.25 | 17.36 | 74,593 | +0.16(+0.91%) |
Dec 18, 2017 | 17.28 | 17.30 | 17.13 | 17.20 | 132,960 | +0.06(+0.33%) |
Dec 15, 2017 | 17.19 | 17.27 | 17.12 | 17.14 | 179,415 | +0.03(+0.17%) |
Dec 14, 2017 | 17.09 | 17.26 | 17.09 | 17.11 | 49,453 | +0.07(+0.41%) |
Dec 13, 2017 | 16.93 | 17.10 | 16.90 | 17.04 | 29,690 | +0.12(+0.69%) |
Dec 12, 2017 | 16.96 | 16.96 | 16.91 | 16.93 | 36,367 | -0.22(-1.28%) |
Dec 11, 2017 | 17.08 | 17.15 | 17.06 | 17.15 | 32,711 | +0.11(+0.64%) |
Dec 08, 2017 | 17.12 | 17.15 | 17.02 | 17.04 | 57,114 | +0.04(+0.22%) |
Dec 07, 2017 | 16.88 | 17.03 | 16.88 | 17.00 | 39,732 | +0.22(+1.31%) |
Dec 06, 2017 | 16.85 | 16.89 | 16.73 | 16.78 | 39,103 | -0.14(-0.82%) |
Dec 05, 2017 | 16.93 | 16.93 | 16.89 | 16.92 | 23,055 | -0.01(-0.06%) |
Dec 04, 2017 | 17.02 | 17.02 | 16.87 | 16.93 | 20,082 | +0.03(+0.17%) |
Dec 01, 2017 | 17.04 | 17.04 | 16.86 | 16.90 | 28,339 | -0.20(-1.19%) |
Nov 30, 2017 | 17.05 | 17.14 | 17.02 | 17.10 | 30,689 | -0.07(-0.40%) |
Nov 29, 2017 | 17.27 | 17.27 | 17.04 | 17.17 | 77,981 | -0.05(-0.30%) |
Nov 28, 2017 | 17.08 | 17.24 | 17.08 | 17.22 | 46,929 | +0.16(+0.92%) |
Nov 27, 2017 | 17.19 | 17.19 | 17.06 | 17.07 | 52,173 | -0.08(-0.45%) |
Nov 24, 2017 | 17.04 | 17.22 | 17.04 | 17.14 | 141,529 | +0.21(+1.24%) |
Nov 22, 2017 | 17.03 | 17.03 | 16.93 | 16.93 | 25,900 | -0.10(-0.62%) |
Nov 21, 2017 | 16.93 | 17.14 | 16.93 | 17.04 | 37,768 | +0.18(+1.07%) |
Nov 20, 2017 | 16.78 | 16.86 | 16.78 | 16.86 | 40,641 | -0.01(-0.08%) |
Nov 17, 2017 | 16.83 | 16.93 | 16.83 | 16.87 | 43,394 | +0.10(+0.63%) |
Nov 16, 2017 | 16.61 | 16.82 | 16.61 | 16.77 | 44,602 | +0.22(+1.35%) |
Nov 15, 2017 | 16.54 | 16.58 | 16.35 | 16.54 | 73,231 | -0.02(-0.14%) |
Nov 14, 2017 | 16.73 | 16.75 | 16.56 | 16.57 | 38,536 | -0.20(-1.17%) |
Nov 13, 2017 | 16.88 | 16.88 | 16.68 | 16.76 | 35,504 | -0.12(-0.73%) |
Nov 10, 2017 | 16.89 | 16.89 | 16.76 | 16.89 | 84,941 | +0.06(+0.37%) |
Nov 09, 2017 | 16.83 | 16.91 | 16.76 | 16.82 | 35,915 | -0.09(-0.51%) |
Nov 08, 2017 | 16.85 | 16.95 | 16.85 | 16.91 | 36,990 | -0.00(-0.03%) |
Nov 07, 2017 | 17.10 | 17.10 | 16.87 | 16.91 | 120,719 | -0.40(-2.31%) |
Nov 06, 2017 | 17.29 | 17.34 | 17.29 | 17.31 | 19,117 | +0.06(+0.36%) |
Nov 03, 2017 | 17.30 | 17.30 | 17.22 | 17.25 | 31,891 | -0.06(-0.36%) |
Nov 02, 2017 | 17.35 | 17.37 | 17.26 | 17.31 | 51,868 | -0.01(-0.05%) |
Nov 01, 2017 | 17.37 | 17.38 | 17.32 | 17.32 | 55,444 | +0.12(+0.69%) |
Oct 31, 2017 | 17.28 | 17.28 | 17.18 | 17.20 | 39,864 | +0.07(+0.42%) |
Oct 30, 2017 | 17.30 | 17.30 | 17.12 | 17.13 | 64,813 | -0.14(-0.80%) |
Oct 27, 2017 | 17.22 | 17.27 | 17.15 | 17.27 | 79,731 | +0.03(+0.19%) |
Oct 26, 2017 | 17.28 | 17.30 | 17.23 | 17.24 | 91,511 | +0.09(+0.53%) |
Oct 25, 2017 | 17.28 | 17.28 | 17.11 | 17.15 | 70,902 | -0.01(-0.08%) |
Oct 24, 2017 | 17.16 | 17.20 | 17.15 | 17.16 | 107,009 | -0.04(-0.21%) |
Oct 23, 2017 | 17.14 | 17.23 | 17.14 | 17.20 | 15,896 | +0.10(+0.57%) |
Oct 20, 2017 | 17.23 | 17.23 | 17.09 | 17.10 | 44,485 | -0.08(-0.44%) |
Oct 19, 2017 | 17.14 | 17.40 | 17.08 | 17.18 | 49,367 | -0.15(-0.85%) |
Oct 18, 2017 | 17.45 | 17.45 | 17.30 | 17.32 | 84,024 | -0.01(-0.05%) |
Oct 17, 2017 | 17.38 | 17.41 | 17.32 | 17.33 | 23,515 | -0.10(-0.57%) |
Oct 16, 2017 | 17.45 | 17.53 | 17.40 | 17.43 | 113,629 | +0.05(+0.30%) |
Oct 13, 2017 | 17.33 | 17.46 | 17.30 | 17.38 | 41,631 | +0.19(+1.11%) |
Oct 12, 2017 | 17.09 | 17.24 | 16.94 | 17.19 | 44,052 | +0.22(+1.32%) |
Oct 11, 2017 | 17.02 | 17.04 | 16.95 | 16.97 | 31,603 | -0.09(-0.53%) |
Oct 10, 2017 | 17.03 | 17.12 | 17.02 | 17.06 | 66,281 | +0.09(+0.51%) |
Oct 09, 2017 | 16.98 | 17.03 | 16.69 | 16.97 | 40,702 | +0.04(+0.23%) |
Oct 06, 2017 | 16.89 | 16.93 | 16.75 | 16.93 | 45,374 | +0.06(+0.37%) |
Oct 05, 2017 | 16.87 | 16.87 | 16.75 | 16.87 | 63,126 | +0.02(+0.14%) |
Oct 04, 2017 | 16.69 | 16.90 | 16.69 | 16.85 | 35,137 | +0.19(+1.12%) |
Oct 03, 2017 | 16.45 | 16.71 | 16.45 | 16.66 | 48,696 | +0.32(+1.95%) |