Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.03(-0.18%) | |
Dec 28, 2017 | 16.87 | 16.87 | 16.74 | 16.80 | 59,768 | -0.08(-0.47%) |
Dec 27, 2017 | 16.82 | 16.89 | 16.82 | 16.88 | 149,477 | +0.11(+0.66%) |
Dec 26, 2017 | 16.83 | 16.83 | 16.62 | 16.77 | 124,799 | +0.02(+0.09%) |
Dec 22, 2017 | 16.79 | 16.81 | 16.70 | 16.75 | 93,281 | -0.05(-0.30%) |
Dec 21, 2017 | 16.68 | 16.83 | 16.65 | 16.81 | 286,975 | +0.14(+0.85%) |
Dec 20, 2017 | 16.70 | 16.75 | 16.66 | 16.66 | 717,772 | -0.13(-0.77%) |
Dec 19, 2017 | 16.97 | 16.97 | 16.76 | 16.80 | 555,752 | -0.19(-1.12%) |
Dec 18, 2017 | 16.99 | 17.07 | 16.96 | 16.98 | 1,173,473 | +0.26(+1.55%) |
Dec 15, 2017 | 16.72 | 16.82 | 16.63 | 16.73 | 1,645,433 | +0.07(+0.42%) |
Dec 14, 2017 | 16.78 | 16.80 | 16.63 | 16.66 | 385,189 | -0.10(-0.60%) |
Dec 13, 2017 | 16.67 | 16.77 | 16.62 | 16.75 | 374,208 | -0.02(-0.09%) |
Dec 12, 2017 | 16.62 | 16.77 | 16.60 | 16.77 | 267,581 | +0.11(+0.63%) |
Dec 11, 2017 | 16.60 | 16.66 | 16.58 | 16.66 | 131,032 | +0.04(+0.21%) |
Dec 08, 2017 | 16.58 | 16.64 | 16.54 | 16.63 | 1,838,977 | +0.02(+0.12%) |
Dec 07, 2017 | 16.78 | 16.81 | 16.61 | 16.61 | 602,730 | -0.14(-0.87%) |
Dec 06, 2017 | 16.67 | 16.83 | 16.66 | 16.75 | 285,082 | +0.22(+1.36%) |
Dec 05, 2017 | 16.62 | 16.68 | 16.51 | 16.53 | 110,590 | +0.06(+0.36%) |
Dec 04, 2017 | 16.53 | 16.55 | 16.45 | 16.47 | 255,487 | -0.21(-1.23%) |
Dec 01, 2017 | 16.73 | 16.78 | 16.60 | 16.68 | 100,334 | -0.27(-1.59%) |
Nov 30, 2017 | 17.04 | 17.04 | 16.91 | 16.95 | 129,164 | -0.04(-0.21%) |
Nov 29, 2017 | 16.97 | 17.01 | 16.91 | 16.98 | 299,671 | +0.03(+0.15%) |
Nov 28, 2017 | 16.98 | 17.05 | 16.95 | 16.95 | 171,101 | +0.11(+0.68%) |
Nov 27, 2017 | 16.92 | 16.92 | 16.81 | 16.84 | 138,011 | -0.13(-0.77%) |
Nov 24, 2017 | 16.91 | 16.97 | 16.89 | 16.97 | 263,471 | +0.51(+3.10%) |
Nov 22, 2017 | 16.54 | 16.56 | 16.36 | 16.46 | 179,297 | +0.22(+1.35%) |
Nov 21, 2017 | 16.26 | 16.32 | 16.21 | 16.24 | 214,152 | -0.01(-0.06%) |
Nov 20, 2017 | 16.21 | 16.28 | 16.19 | 16.25 | 705,029 | -0.05(-0.28%) |
Nov 17, 2017 | 16.23 | 16.32 | 16.19 | 16.30 | 160,225 | -0.03(-0.18%) |
Nov 16, 2017 | 16.37 | 16.40 | 16.22 | 16.32 | 511,138 | +0.05(+0.34%) |
Nov 15, 2017 | 16.44 | 16.44 | 16.24 | 16.27 | 634,684 | +0.02(+0.15%) |
Nov 14, 2017 | 16.19 | 16.28 | 16.14 | 16.25 | 160,135 | +0.05(+0.34%) |
Nov 13, 2017 | 16.14 | 16.22 | 16.11 | 16.19 | 341,704 | +0.08(+0.50%) |
Nov 10, 2017 | 16.17 | 16.21 | 16.04 | 16.11 | 213,061 | -0.14(-0.86%) |
Nov 09, 2017 | 16.09 | 16.25 | 16.09 | 16.25 | 366,939 | +0.13(+0.81%) |
Nov 08, 2017 | 16.07 | 16.13 | 16.04 | 16.12 | 239,177 | +0.02(+0.12%) |
Nov 07, 2017 | 16.17 | 16.20 | 16.06 | 16.10 | 192,768 | -0.30(-1.83%) |
Nov 06, 2017 | 16.35 | 16.40 | 16.31 | 16.40 | 95,224 | +0.03(+0.21%) |
Nov 03, 2017 | 16.35 | 16.39 | 16.33 | 16.37 | 601,287 | -0.02(-0.15%) |
Nov 02, 2017 | 16.40 | 16.40 | 16.32 | 16.39 | 266,507 | -0.02(-0.12%) |
Nov 01, 2017 | 16.40 | 16.43 | 16.34 | 16.41 | 268,931 | -0.03(-0.18%) |
Oct 31, 2017 | 16.32 | 16.44 | 16.30 | 16.44 | 435,508 | +0.18(+1.08%) |
Oct 30, 2017 | 16.23 | 16.28 | 16.16 | 16.27 | 286,402 | +0.03(+0.15%) |
Oct 27, 2017 | 16.30 | 16.36 | 16.21 | 16.24 | 185,921 | -0.07(-0.40%) |
Oct 26, 2017 | 16.32 | 16.36 | 16.17 | 16.30 | 158,563 | +0.02(+0.15%) |
Oct 25, 2017 | 16.33 | 16.37 | 16.17 | 16.28 | 264,021 | -0.10(-0.61%) |
Oct 24, 2017 | 16.48 | 16.48 | 16.35 | 16.38 | 283,242 | -0.15(-0.91%) |
Oct 23, 2017 | 16.62 | 16.67 | 16.51 | 16.53 | 148,444 | -0.09(-0.57%) |
Oct 20, 2017 | 16.54 | 16.65 | 16.52 | 16.62 | 590,036 | -0.11(-0.69%) |
Oct 19, 2017 | 16.70 | 16.75 | 16.65 | 16.74 | 119,736 | +0.01(+0.06%) |
Oct 18, 2017 | 16.85 | 16.91 | 16.71 | 16.73 | 211,528 | +0.06(+0.36%) |
Oct 17, 2017 | 16.47 | 16.67 | 16.45 | 16.67 | 184,514 | +0.30(+1.83%) |
Oct 16, 2017 | 16.28 | 16.38 | 16.25 | 16.37 | 82,199 | +0.06(+0.37%) |
Oct 13, 2017 | 16.40 | 16.40 | 16.29 | 16.31 | 108,699 | -0.08(-0.49%) |
Oct 12, 2017 | 16.31 | 16.42 | 16.31 | 16.39 | 294,744 | +0.04(+0.24%) |
Oct 11, 2017 | 16.38 | 16.41 | 16.31 | 16.35 | 121,242 | +0.09(+0.52%) |
Oct 10, 2017 | 16.23 | 16.28 | 16.22 | 16.27 | 104,312 | +0.07(+0.43%) |
Oct 09, 2017 | 16.20 | 16.25 | 16.19 | 16.20 | 85,897 | +0.14(+0.90%) |
Oct 06, 2017 | 15.94 | 16.05 | 15.92 | 16.05 | 247,238 | +0.02(+0.12%) |
Oct 05, 2017 | 16.05 | 16.10 | 15.98 | 16.03 | 755,096 | -0.02(-0.12%) |
Oct 04, 2017 | 15.97 | 16.09 | 15.95 | 16.05 | 508,802 | +0.19(+1.20%) |
Oct 03, 2017 | 15.74 | 15.89 | 15.74 | 15.86 | 1,766,650 | +0.14(+0.92%) |