Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.66 | 17.66 | 17.66 | 0 | -0.10(-0.56%) | |
Dec 28, 2017 | 17.85 | 17.85 | 17.71 | 17.76 | 121,950 | -0.05(-0.31%) |
Dec 27, 2017 | 17.85 | 17.88 | 17.80 | 17.82 | 1,109,566 | +0.09(+0.48%) |
Dec 26, 2017 | 17.75 | 17.90 | 17.72 | 17.73 | 118,357 | -0.04(-0.25%) |
Dec 22, 2017 | 17.76 | 17.79 | 17.65 | 17.77 | 84,352 | -0.07(-0.36%) |
Dec 21, 2017 | 17.74 | 17.88 | 17.67 | 17.84 | 87,991 | +0.06(+0.34%) |
Dec 20, 2017 | 17.72 | 17.82 | 17.71 | 17.78 | 128,017 | -0.05(-0.31%) |
Dec 19, 2017 | 17.90 | 17.91 | 17.73 | 17.84 | 135,121 | -0.12(-0.70%) |
Dec 18, 2017 | 18.04 | 18.05 | 17.95 | 17.96 | 111,160 | +0.25(+1.38%) |
Dec 15, 2017 | 17.71 | 17.74 | 17.65 | 17.71 | 84,826 | -0.12(-0.70%) |
Dec 14, 2017 | 17.86 | 17.91 | 17.81 | 17.84 | 84,415 | -0.02(-0.08%) |
Dec 13, 2017 | 17.83 | 17.91 | 17.79 | 17.86 | 570,551 | -0.00(-0.03%) |
Dec 12, 2017 | 17.83 | 17.88 | 17.77 | 17.86 | 76,343 | -0.18(-0.97%) |
Dec 11, 2017 | 18.02 | 18.13 | 17.94 | 18.04 | 78,729 | -0.20(-1.07%) |
Dec 08, 2017 | 18.34 | 18.34 | 18.20 | 18.23 | 82,402 | -0.13(-0.71%) |
Dec 07, 2017 | 18.35 | 18.45 | 18.34 | 18.36 | 132,544 | +0.31(+1.75%) |
Dec 06, 2017 | 18.05 | 18.15 | 18.01 | 18.05 | 82,970 | +0.08(+0.42%) |
Dec 05, 2017 | 18.08 | 18.11 | 17.94 | 17.97 | 140,690 | -0.02(-0.08%) |
Dec 04, 2017 | 18.07 | 18.09 | 17.96 | 17.98 | 124,829 | +0.11(+0.62%) |
Dec 01, 2017 | 17.85 | 17.91 | 17.82 | 17.88 | 64,126 | +0.07(+0.42%) |
Nov 30, 2017 | 17.92 | 17.97 | 17.75 | 17.80 | 235,628 | +0.29(+1.66%) |
Nov 29, 2017 | 17.55 | 17.62 | 17.50 | 17.51 | 136,011 | -0.01(-0.09%) |
Nov 28, 2017 | 17.57 | 17.65 | 17.50 | 17.52 | 169,775 | -0.09(-0.51%) |
Nov 27, 2017 | 17.66 | 17.52 | 17.61 | 80,444 | +0.01(+0.06%) | |
Nov 24, 2017 | 17.61 | 17.69 | 17.59 | 17.60 | 39,988 | +0.17(+1.00%) |
Nov 22, 2017 | 17.43 | 17.49 | 17.37 | 17.43 | 109,126 | -0.07(-0.43%) |
Nov 21, 2017 | 17.49 | 17.55 | 17.49 | 17.50 | 105,275 | -0.07(-0.43%) |
Nov 20, 2017 | 17.62 | 17.63 | 17.54 | 17.58 | 85,651 | -0.08(-0.45%) |
Nov 17, 2017 | 17.65 | 17.70 | 17.60 | 17.66 | 50,718 | -0.14(-0.81%) |
Nov 16, 2017 | 17.75 | 17.86 | 17.69 | 17.80 | 81,878 | +0.05(+0.28%) |
Nov 15, 2017 | 17.68 | 17.83 | 17.68 | 17.75 | 71,984 | +0.08(+0.48%) |
Nov 14, 2017 | 17.67 | 17.69 | 17.59 | 17.67 | 286,966 | +0.07(+0.40%) |
Nov 13, 2017 | 17.48 | 17.60 | 17.45 | 17.60 | 90,900 | -0.04(-0.23%) |
Nov 10, 2017 | 17.55 | 17.68 | 17.55 | 17.64 | 322,280 | +0.06(+0.34%) |
Nov 09, 2017 | 17.51 | 17.60 | 17.47 | 17.58 | 75,667 | +0.10(+0.57%) |
Nov 08, 2017 | 17.45 | 17.49 | 17.41 | 17.48 | 95,269 | -0.07(-0.40%) |
Nov 07, 2017 | 17.58 | 17.64 | 17.48 | 17.55 | 200,579 | -0.09(-0.51%) |
Nov 06, 2017 | 17.45 | 17.64 | 17.42 | 17.64 | 291,994 | -0.54(-2.97%) |
Nov 03, 2017 | 18.24 | 18.28 | 18.06 | 18.18 | 105,833 | +0.18(+1.00%) |
Nov 02, 2017 | 17.96 | 18.05 | 17.95 | 18.00 | 160,992 | +0.20(+1.15%) |
Nov 01, 2017 | 17.91 | 17.94 | 17.72 | 17.80 | 420,807 | -0.14(-0.78%) |
Oct 31, 2017 | 18.09 | 18.09 | 17.82 | 17.93 | 117,610 | +0.08(+0.44%) |
Oct 30, 2017 | 18.14 | 18.19 | 17.72 | 17.86 | 893,055 | -0.27(-1.46%) |
Oct 27, 2017 | 18.03 | 18.12 | 17.99 | 18.12 | 104,747 | +0.07(+0.39%) |
Oct 26, 2017 | 18.08 | 18.16 | 18.00 | 18.05 | 72,734 | -0.07(-0.39%) |
Oct 25, 2017 | 18.20 | 18.21 | 18.08 | 18.12 | 107,023 | -0.15(-0.82%) |
Oct 24, 2017 | 18.25 | 18.34 | 18.21 | 18.27 | 83,251 | +0.17(+0.94%) |
Oct 23, 2017 | 18.13 | 18.13 | 18.02 | 18.10 | 68,635 | +0.04(+0.22%) |
Oct 20, 2017 | 18.15 | 18.15 | 18.06 | 18.06 | 66,572 | -0.09(-0.50%) |
Oct 19, 2017 | 18.24 | 18.24 | 18.15 | 18.15 | 69,183 | -0.17(-0.93%) |
Oct 18, 2017 | 18.37 | 18.39 | 18.23 | 18.32 | 59,682 | +0.19(+1.05%) |
Oct 17, 2017 | 18.18 | 18.19 | 18.05 | 18.13 | 127,223 | -0.14(-0.77%) |
Oct 16, 2017 | 18.38 | 18.39 | 18.25 | 18.27 | 140,355 | +0.00(+0.00%) |
Oct 13, 2017 | 18.34 | 18.38 | 18.23 | 18.27 | 153,117 | +0.07(+0.38%) |
Oct 12, 2017 | 18.34 | 18.34 | 18.19 | 18.20 | 130,515 | -0.32(-1.73%) |
Oct 11, 2017 | 18.53 | 18.56 | 18.40 | 18.52 | 123,105 | +0.06(+0.33%) |
Oct 10, 2017 | 18.50 | 18.53 | 18.45 | 18.46 | 40,595 | +0.11(+0.60%) |
Oct 09, 2017 | 18.40 | 18.43 | 18.35 | 18.35 | 68,356 | -0.07(-0.38%) |
Oct 06, 2017 | 18.34 | 18.42 | 18.34 | 18.42 | 89,019 | +0.06(+0.33%) |
Oct 05, 2017 | 18.33 | 18.38 | 18.31 | 18.36 | 112,024 | +0.01(+0.05%) |
Oct 04, 2017 | 18.34 | 18.44 | 18.29 | 18.35 | 201,075 | -0.13(-0.70%) |
Oct 03, 2017 | 18.49 | 18.53 | 18.46 | 18.48 | 182,335 | +0.01(+0.05%) |