Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.06(-0.34%) | |
Dec 28, 2017 | 17.61 | 17.72 | 17.54 | 17.69 | 18,463 | +0.12(+0.69%) |
Dec 27, 2017 | 17.50 | 17.62 | 17.49 | 17.57 | 24,262 | +0.05(+0.29%) |
Dec 26, 2017 | 17.50 | 17.55 | 17.45 | 17.52 | 18,913 | +0.04(+0.24%) |
Dec 22, 2017 | 17.47 | 17.52 | 17.45 | 17.48 | 22,147 | +0.06(+0.35%) |
Dec 21, 2017 | 17.40 | 17.48 | 17.35 | 17.42 | 20,750 | +0.06(+0.34%) |
Dec 20, 2017 | 17.32 | 17.46 | 17.32 | 17.36 | 13,878 | +0.14(+0.81%) |
Dec 19, 2017 | 17.26 | 17.32 | 17.22 | 17.22 | 22,605 | -0.04(-0.23%) |
Dec 18, 2017 | 16.69 | 17.26 | 16.69 | 17.26 | 32,736 | +0.60(+3.62%) |
Dec 15, 2017 | 16.65 | 16.73 | 16.64 | 16.65 | 12,301 | +0.13(+0.81%) |
Dec 14, 2017 | 16.91 | 16.91 | 16.52 | 16.52 | 6,438 | -0.36(-2.13%) |
Dec 13, 2017 | 16.86 | 16.88 | 16.80 | 16.88 | 11,889 | +0.06(+0.33%) |
Dec 12, 2017 | 16.75 | 16.83 | 16.74 | 16.83 | 4,807 | +0.11(+0.64%) |
Dec 11, 2017 | 16.85 | 16.85 | 16.69 | 16.72 | 5,597 | +0.09(+0.53%) |
Dec 08, 2017 | 16.82 | 16.82 | 16.58 | 16.63 | 18,555 | -0.01(-0.06%) |
Dec 07, 2017 | 16.55 | 16.64 | 16.55 | 16.64 | 29,713 | +0.21(+1.29%) |
Dec 06, 2017 | 16.50 | 16.56 | 16.41 | 16.43 | 10,791 | -0.21(-1.27%) |
Dec 05, 2017 | 16.80 | 16.80 | 16.64 | 16.64 | 29,683 | -0.19(-1.13%) |
Dec 04, 2017 | 16.77 | 17.12 | 16.77 | 16.83 | 39,705 | +0.24(+1.48%) |
Dec 01, 2017 | 16.87 | 16.93 | 16.60 | 16.58 | 201,859 | -0.27(-1.61%) |
Nov 30, 2017 | 16.92 | 17.05 | 16.82 | 16.86 | 22,925 | +0.06(+0.35%) |
Nov 29, 2017 | 16.82 | 16.86 | 16.66 | 16.80 | 22,378 | +0.00(+0.03%) |
Nov 28, 2017 | 16.46 | 16.79 | 16.46 | 16.79 | 18,635 | +0.34(+2.10%) |
Nov 27, 2017 | 16.70 | 16.70 | 16.42 | 16.45 | 17,890 | -0.23(-1.39%) |
Nov 24, 2017 | 16.58 | 16.68 | 16.58 | 16.68 | 9,605 | +0.21(+1.28%) |
Nov 22, 2017 | 16.50 | 16.50 | 16.46 | 16.47 | 2,514 | -0.08(-0.47%) |
Nov 21, 2017 | 16.57 | 16.59 | 16.52 | 16.55 | 8,104 | +0.22(+1.34%) |
Nov 20, 2017 | 16.26 | 16.36 | 16.26 | 16.33 | 7,637 | +0.08(+0.48%) |
Nov 17, 2017 | 16.13 | 16.33 | 16.13 | 16.25 | 8,861 | +0.09(+0.55%) |
Nov 16, 2017 | 16.00 | 16.17 | 16.00 | 16.16 | 9,340 | +0.45(+2.88%) |
Nov 15, 2017 | 15.71 | 15.76 | 15.46 | 15.71 | 25,048 | -0.16(-1.03%) |
Nov 14, 2017 | 16.18 | 16.18 | 15.81 | 15.87 | 24,746 | -0.43(-2.66%) |
Nov 13, 2017 | 16.01 | 16.31 | 15.87 | 16.31 | 20,153 | +0.20(+1.26%) |
Nov 10, 2017 | 16.10 | 16.21 | 16.06 | 16.10 | 12,204 | -0.08(-0.50%) |
Nov 09, 2017 | 16.30 | 16.32 | 16.05 | 16.19 | 21,028 | -0.32(-1.93%) |
Nov 08, 2017 | 16.63 | 16.63 | 16.45 | 16.50 | 9,996 | -0.05(-0.30%) |
Nov 07, 2017 | 16.42 | 16.57 | 16.42 | 16.55 | 14,236 | +0.07(+0.40%) |
Nov 06, 2017 | 16.62 | 16.66 | 16.46 | 16.49 | 19,821 | -0.04(-0.24%) |
Nov 03, 2017 | 16.65 | 16.65 | 16.39 | 16.53 | 32,623 | -0.14(-0.87%) |
Nov 02, 2017 | 16.85 | 16.85 | 16.58 | 16.67 | 142,458 | -0.20(-1.20%) |
Nov 01, 2017 | 16.79 | 17.06 | 16.76 | 16.87 | 47,229 | +0.20(+1.23%) |
Oct 31, 2017 | 16.66 | 16.67 | 16.58 | 16.67 | 7,734 | -0.02(-0.10%) |
Oct 30, 2017 | 16.76 | 16.50 | 16.69 | 39,108 | -0.02(-0.10%) | |
Oct 27, 2017 | 16.75 | 16.75 | 16.55 | 16.70 | 7,473 | -0.15(-0.92%) |
Oct 26, 2017 | 16.57 | 16.88 | 16.57 | 16.86 | 12,087 | +0.39(+2.37%) |
Oct 25, 2017 | 16.59 | 16.64 | 16.33 | 16.47 | 30,676 | -0.15(-0.92%) |
Oct 24, 2017 | 16.52 | 16.73 | 16.51 | 16.62 | 13,756 | +0.21(+1.31%) |
Oct 23, 2017 | 16.56 | 16.56 | 16.41 | 16.41 | 12,579 | -0.03(-0.19%) |
Oct 20, 2017 | 16.30 | 16.64 | 16.30 | 16.44 | 20,704 | +0.22(+1.36%) |
Oct 19, 2017 | 15.75 | 16.22 | 15.75 | 16.22 | 19,526 | +0.05(+0.34%) |
Oct 18, 2017 | 16.14 | 16.17 | 16.07 | 16.16 | 9,391 | -0.03(-0.21%) |
Oct 17, 2017 | 16.31 | 16.31 | 16.17 | 16.19 | 10,943 | -0.16(-0.97%) |
Oct 16, 2017 | 16.49 | 16.56 | 16.28 | 16.35 | 15,796 | -0.05(-0.32%) |
Oct 13, 2017 | 16.50 | 16.50 | 16.37 | 16.41 | 15,586 | +0.22(+1.38%) |
Oct 12, 2017 | 16.16 | 16.21 | 16.16 | 16.18 | 13,045 | +0.09(+0.58%) |
Oct 11, 2017 | 16.11 | 16.11 | 15.97 | 16.09 | 26,680 | +0.07(+0.43%) |
Oct 10, 2017 | 16.11 | 16.11 | 16.01 | 16.02 | 5,093 | -0.06(-0.38%) |
Oct 09, 2017 | 16.10 | 16.10 | 15.99 | 16.08 | 11,262 | +0.11(+0.67%) |
Oct 06, 2017 | 15.98 | 16.01 | 15.98 | 15.98 | 4,134 | -0.20(-1.26%) |
Oct 05, 2017 | 16.06 | 16.19 | 16.06 | 16.18 | 15,417 | +0.16(+0.99%) |
Oct 04, 2017 | 16.12 | 16.15 | 16.00 | 16.02 | 37,077 | +0.01(+0.06%) |
Oct 03, 2017 | 15.99 | 16.07 | 15.86 | 16.01 | 445,863 | +0.09(+0.58%) |