Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.55 | 17.55 | 17.55 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.61 | 17.61 | 17.55 | 17.57 | 1,477,164 | +0.08(+0.43%) |
Dec 27, 2017 | 17.45 | 17.51 | 17.45 | 17.49 | 2,530,495 | +0.09(+0.52%) |
Dec 26, 2017 | 17.40 | 17.46 | 17.34 | 17.40 | 1,554,928 | +0.00(+0.00%) |
Dec 22, 2017 | 17.36 | 17.41 | 17.30 | 17.40 | 2,457,227 | +0.08(+0.48%) |
Dec 21, 2017 | 17.29 | 17.37 | 17.27 | 17.32 | 1,973,165 | +0.12(+0.70%) |
Dec 20, 2017 | 17.26 | 17.27 | 17.18 | 17.20 | 2,330,569 | +0.00(+0.00%) |
Dec 19, 2017 | 17.24 | 17.24 | 17.18 | 17.20 | 5,698,409 | -0.03(-0.18%) |
Dec 18, 2017 | 17.24 | 17.29 | 17.21 | 17.23 | 4,154,888 | +0.12(+0.69%) |
Dec 15, 2017 | 17.10 | 17.15 | 17.08 | 17.11 | 2,081,072 | +0.02(+0.13%) |
Dec 14, 2017 | 17.15 | 17.16 | 17.09 | 17.09 | 2,388,984 | -0.04(-0.26%) |
Dec 13, 2017 | 17.03 | 17.20 | 17.02 | 17.13 | 3,587,602 | +0.25(+1.49%) |
Dec 12, 2017 | 16.87 | 16.92 | 16.85 | 16.88 | 3,267,788 | +0.09(+0.53%) |
Dec 11, 2017 | 16.72 | 16.81 | 16.72 | 16.79 | 2,193,492 | +0.04(+0.22%) |
Dec 08, 2017 | 16.78 | 16.79 | 16.72 | 16.76 | 2,333,623 | +0.05(+0.31%) |
Dec 07, 2017 | 16.67 | 16.73 | 16.65 | 16.70 | 2,303,502 | -0.01(-0.04%) |
Dec 06, 2017 | 16.75 | 16.76 | 16.70 | 16.71 | 1,362,364 | -0.04(-0.26%) |
Dec 05, 2017 | 16.85 | 16.86 | 16.76 | 16.76 | 4,345,221 | -0.03(-0.18%) |
Dec 04, 2017 | 16.90 | 16.90 | 16.78 | 16.79 | 2,085,742 | -0.11(-0.66%) |
Dec 01, 2017 | 16.87 | 16.96 | 16.84 | 16.90 | 4,020,341 | +0.06(+0.35%) |
Nov 30, 2017 | 16.89 | 16.90 | 16.81 | 16.84 | 2,987,363 | -0.04(-0.26%) |
Nov 29, 2017 | 16.92 | 16.93 | 16.84 | 16.88 | 2,544,060 | -0.10(-0.57%) |
Nov 28, 2017 | 16.96 | 17.04 | 16.94 | 16.98 | 4,168,192 | +0.10(+0.57%) |
Nov 27, 2017 | 16.95 | 16.97 | 16.87 | 16.88 | 1,814,977 | -0.07(-0.44%) |
Nov 24, 2017 | 16.98 | 16.99 | 16.95 | 16.96 | 889,426 | -0.01(-0.04%) |
Nov 22, 2017 | 16.94 | 16.97 | 16.89 | 16.96 | 1,791,461 | +0.09(+0.53%) |
Nov 21, 2017 | 16.84 | 16.90 | 16.84 | 16.87 | 3,825,640 | +0.10(+0.62%) |
Nov 20, 2017 | 16.73 | 16.79 | 16.73 | 16.77 | 1,856,239 | +0.04(+0.22%) |
Nov 17, 2017 | 16.72 | 16.76 | 16.69 | 16.73 | 1,693,232 | -0.15(-0.88%) |
Nov 16, 2017 | 16.81 | 16.88 | 16.80 | 16.88 | 1,589,615 | +0.11(+0.66%) |
Nov 15, 2017 | 16.72 | 16.78 | 16.67 | 16.77 | 2,570,704 | -0.05(-0.31%) |
Nov 14, 2017 | 16.89 | 16.90 | 16.78 | 16.82 | 2,718,156 | -0.19(-1.13%) |
Nov 13, 2017 | 16.99 | 17.07 | 16.98 | 17.01 | 1,876,681 | -0.12(-0.69%) |
Nov 10, 2017 | 17.08 | 17.15 | 17.07 | 17.13 | 2,240,531 | +0.00(+0.00%) |
Nov 09, 2017 | 17.08 | 17.15 | 17.06 | 17.13 | 1,962,133 | +0.04(+0.22%) |
Nov 08, 2017 | 17.10 | 17.13 | 17.05 | 17.10 | 2,426,357 | +0.16(+0.96%) |
Nov 07, 2017 | 16.98 | 16.98 | 16.89 | 16.93 | 3,337,408 | -0.03(-0.17%) |
Nov 06, 2017 | 16.85 | 16.97 | 16.85 | 16.96 | 1,340,775 | +0.07(+0.39%) |
Nov 03, 2017 | 16.95 | 16.96 | 16.85 | 16.90 | 2,816,159 | -0.10(-0.57%) |
Nov 02, 2017 | 16.97 | 17.01 | 16.93 | 16.99 | 2,133,034 | +0.13(+0.75%) |
Nov 01, 2017 | 16.90 | 16.97 | 16.86 | 16.87 | 2,909,815 | +0.08(+0.48%) |
Oct 31, 2017 | 16.76 | 16.81 | 16.73 | 16.79 | 2,541,266 | -0.04(-0.26%) |
Oct 30, 2017 | 16.79 | 16.83 | 16.79 | 16.83 | 2,424,276 | -0.03(-0.18%) |
Oct 27, 2017 | 16.74 | 16.86 | 16.70 | 16.86 | 3,389,472 | +0.08(+0.49%) |
Oct 26, 2017 | 16.86 | 16.87 | 16.78 | 16.78 | 2,534,728 | +0.00(+0.00%) |
Oct 25, 2017 | 16.86 | 16.87 | 16.73 | 16.78 | 2,609,387 | -0.23(-1.35%) |
Oct 24, 2017 | 16.97 | 17.03 | 16.96 | 17.01 | 1,531,029 | +0.02(+0.13%) |
Oct 23, 2017 | 17.04 | 17.05 | 16.96 | 16.98 | 1,854,777 | -0.10(-0.61%) |
Oct 20, 2017 | 17.13 | 17.13 | 17.05 | 17.09 | 1,965,128 | +0.00(+0.00%) |
Oct 19, 2017 | 17.05 | 17.12 | 17.05 | 17.09 | 2,423,363 | +0.03(+0.17%) |
Oct 18, 2017 | 17.08 | 17.09 | 17.03 | 17.06 | 2,924,527 | +0.00(+0.00%) |
Oct 17, 2017 | 17.06 | 17.07 | 17.01 | 17.06 | 2,861,868 | +0.06(+0.35%) |
Oct 16, 2017 | 17.01 | 17.03 | 16.97 | 17.00 | 2,191,994 | +0.02(+0.13%) |
Oct 13, 2017 | 16.96 | 17.00 | 16.95 | 16.98 | 4,174,891 | +0.24(+1.46%) |
Oct 12, 2017 | 16.70 | 16.76 | 16.68 | 16.73 | 1,773,560 | +0.12(+0.71%) |
Oct 11, 2017 | 16.60 | 16.63 | 16.56 | 16.62 | 1,923,865 | +0.04(+0.27%) |
Oct 10, 2017 | 16.53 | 16.57 | 16.53 | 16.57 | 1,808,572 | +0.13(+0.81%) |
Oct 09, 2017 | 16.51 | 16.52 | 16.42 | 16.44 | 1,942,953 | +0.01(+0.05%) |
Oct 06, 2017 | 16.39 | 16.46 | 16.35 | 16.43 | 2,869,990 | +0.00(+0.00%) |
Oct 05, 2017 | 16.42 | 16.45 | 16.39 | 16.43 | 3,228,573 | -0.07(-0.45%) |
Oct 04, 2017 | 16.47 | 16.51 | 16.45 | 16.50 | 3,823,779 | -0.09(-0.54%) |
Oct 03, 2017 | 16.52 | 16.60 | 16.51 | 16.59 | 2,274,270 | -0.07(-0.44%) |