Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 18.32 | 18.48 | 18.26 | 18.45 | 790,009 | +0.19(+1.04%) |
Dec 27, 2017 | 18.27 | 18.33 | 18.19 | 18.26 | 2,861,632 | +0.07(+0.38%) |
Dec 26, 2017 | 18.19 | 18.34 | 18.15 | 18.19 | 833,856 | -0.04(-0.22%) |
Dec 22, 2017 | 18.26 | 18.26 | 18.09 | 18.23 | 2,519,578 | +0.03(+0.16%) |
Dec 21, 2017 | 18.15 | 18.30 | 18.05 | 18.20 | 831,471 | +0.09(+0.50%) |
Dec 20, 2017 | 18.16 | 18.32 | 17.98 | 18.11 | 545,683 | +0.03(+0.17%) |
Dec 19, 2017 | 18.31 | 18.35 | 18.07 | 18.08 | 632,571 | -0.16(-0.88%) |
Dec 18, 2017 | 18.08 | 18.34 | 18.08 | 18.24 | 651,141 | +0.25(+1.39%) |
Dec 15, 2017 | 17.97 | 18.20 | 17.97 | 17.99 | 978,846 | +0.04(+0.22%) |
Dec 14, 2017 | 17.98 | 18.06 | 17.78 | 17.95 | 1,563,857 | +0.05(+0.28%) |
Dec 13, 2017 | 18.01 | 18.35 | 17.90 | 17.90 | 972,364 | -0.15(-0.83%) |
Dec 12, 2017 | 18.10 | 18.13 | 17.92 | 18.05 | 1,449,715 | +0.01(+0.06%) |
Dec 11, 2017 | 18.19 | 18.26 | 18.04 | 18.04 | 615,063 | -0.15(-0.82%) |
Dec 08, 2017 | 18.38 | 18.43 | 18.14 | 18.19 | 1,087,222 | +0.00(+0.00%) |
Dec 07, 2017 | 17.80 | 18.33 | 17.70 | 1,589,807 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.77 | 17.90 | 17.68 | 17.83 | 569,048 | +0.05(+0.28%) |
Dec 05, 2017 | 17.99 | 18.00 | 17.70 | 17.78 | 760,126 | -0.17(-0.95%) |
Dec 04, 2017 | 18.04 | 18.04 | 17.93 | 17.95 | 1,060,784 | +0.05(+0.28%) |
Dec 01, 2017 | 17.81 | 17.95 | 17.58 | 17.90 | 913,045 | +0.09(+0.51%) |
Nov 30, 2017 | 17.80 | 17.93 | 17.74 | 17.81 | 1,144,355 | +0.06(+0.34%) |
Nov 29, 2017 | 17.85 | 18.05 | 17.73 | 17.75 | 910,918 | -0.08(-0.45%) |
Nov 28, 2017 | 17.77 | 17.84 | 17.61 | 17.83 | 803,503 | +0.08(+0.45%) |
Nov 27, 2017 | 17.66 | 17.75 | 17.64 | 17.75 | 706,773 | +0.05(+0.28%) |
Nov 24, 2017 | 17.71 | 17.82 | 17.62 | 17.70 | 257,299 | +0.11(+0.63%) |
Nov 22, 2017 | 17.37 | 17.60 | 17.31 | 17.59 | 839,000 | +0.23(+1.32%) |
Nov 21, 2017 | 17.17 | 17.41 | 17.15 | 17.36 | 1,076,095 | +0.29(+1.70%) |
Nov 20, 2017 | 17.09 | 17.17 | 17.02 | 17.07 | 1,442,772 | -0.02(-0.12%) |
Nov 17, 2017 | 16.94 | 17.10 | 16.92 | 17.09 | 623,102 | +0.09(+0.53%) |
Nov 16, 2017 | 16.94 | 17.08 | 16.86 | 17.00 | 1,391,688 | +0.09(+0.53%) |
Nov 15, 2017 | 16.96 | 17.08 | 16.81 | 16.91 | 1,030,473 | -0.16(-0.94%) |
Nov 14, 2017 | 17.00 | 17.13 | 16.94 | 17.07 | 1,312,242 | +0.07(+0.41%) |
Nov 13, 2017 | 16.75 | 17.04 | 16.64 | 17.00 | 1,281,749 | +0.13(+0.77%) |
Nov 10, 2017 | 16.90 | 17.04 | 16.80 | 16.87 | 1,183,759 | -0.05(-0.30%) |
Nov 09, 2017 | 16.75 | 16.94 | 16.68 | 16.92 | 1,344,078 | -0.02(-0.12%) |
Nov 08, 2017 | 16.71 | 16.99 | 16.71 | 16.94 | 1,151,463 | +0.12(+0.71%) |
Nov 07, 2017 | 17.14 | 17.14 | 16.78 | 16.82 | 2,161,022 | -0.26(-1.52%) |
Nov 06, 2017 | 16.96 | 17.17 | 16.95 | 17.08 | 876,957 | +0.08(+0.47%) |
Nov 03, 2017 | 16.92 | 17.11 | 16.71 | 17.00 | 2,587,515 | -0.01(-0.06%) |
Nov 02, 2017 | 16.67 | 17.70 | 16.41 | 17.01 | 4,120,786 | -0.73(-4.11%) |
Nov 01, 2017 | 17.69 | 17.86 | 17.57 | 17.74 | 2,045,856 | +0.12(+0.68%) |
Oct 31, 2017 | 17.90 | 18.00 | 17.62 | 17.62 | 1,836,940 | -0.24(-1.34%) |
Oct 30, 2017 | 17.84 | 18.02 | 17.75 | 17.86 | 1,778,086 | -0.08(-0.45%) |
Oct 27, 2017 | 17.67 | 18.02 | 17.64 | 17.94 | 722,679 | +0.24(+1.36%) |
Oct 26, 2017 | 17.85 | 17.92 | 17.65 | 17.70 | 1,420,137 | -0.10(-0.56%) |
Oct 25, 2017 | 17.76 | 17.88 | 17.60 | 17.80 | 841,985 | -0.05(-0.28%) |
Oct 24, 2017 | 17.89 | 18.00 | 17.74 | 17.85 | 779,025 | +0.07(+0.39%) |
Oct 23, 2017 | 18.10 | 18.10 | 17.75 | 17.78 | 1,754,894 | -0.33(-1.82%) |
Oct 20, 2017 | 18.28 | 18.39 | 18.07 | 18.11 | 1,271,547 | -0.02(-0.11%) |
Oct 19, 2017 | 18.02 | 18.16 | 17.96 | 18.13 | 3,945,976 | +0.13(+0.72%) |
Oct 18, 2017 | 18.19 | 18.30 | 18.00 | 18.00 | 1,510,446 | -0.17(-0.94%) |
Oct 17, 2017 | 18.17 | 18.34 | 18.11 | 18.17 | 920,084 | -0.08(-0.44%) |
Oct 16, 2017 | 18.17 | 18.29 | 17.98 | 18.25 | 1,737,973 | -0.17(-0.92%) |
Oct 13, 2017 | 18.31 | 18.53 | 18.31 | 18.42 | 2,857,465 | +0.15(+0.82%) |
Oct 12, 2017 | 18.16 | 18.45 | 18.06 | 18.27 | 1,960,272 | +0.10(+0.55%) |
Oct 11, 2017 | 18.10 | 18.28 | 18.03 | 18.17 | 1,084,169 | +0.13(+0.72%) |
Oct 10, 2017 | 17.80 | 18.13 | 17.80 | 18.04 | 3,824,778 | +0.28(+1.58%) |
Oct 09, 2017 | 17.80 | 17.96 | 17.75 | 17.76 | 2,554,244 | -0.02(-0.11%) |
Oct 06, 2017 | 17.92 | 18.00 | 17.53 | 17.78 | 5,026,886 | +0.53(+3.07%) |
Oct 05, 2017 | 17.32 | 17.37 | 17.16 | 17.25 | 3,650,419 | -0.04(-0.23%) |
Oct 04, 2017 | 17.39 | 17.59 | 17.29 | 17.29 | 1,474,006 | -0.06(-0.35%) |
Oct 03, 2017 | 17.51 | 17.58 | 17.24 | 17.35 | 1,055,059 | -0.15(-0.86%) |