Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.69 | 17.69 | 17.69 | 0 | -0.07(-0.37%) | |
Dec 28, 2017 | 17.79 | 17.82 | 17.67 | 17.75 | 1,834,149 | +0.04(+0.21%) |
Dec 27, 2017 | 17.90 | 17.90 | 17.69 | 17.72 | 2,613,131 | -0.16(-0.88%) |
Dec 26, 2017 | 18.01 | 18.03 | 17.83 | 17.88 | 1,741,303 | -0.14(-0.77%) |
Dec 22, 2017 | 18.08 | 18.09 | 17.91 | 18.01 | 2,618,699 | -0.30(-1.62%) |
Dec 21, 2017 | 18.16 | 18.37 | 18.14 | 18.31 | 5,046,194 | -0.01(-0.05%) |
Dec 20, 2017 | 18.58 | 18.58 | 18.29 | 18.32 | 2,435,590 | -0.13(-0.71%) |
Dec 19, 2017 | 18.67 | 18.67 | 18.44 | 18.45 | 3,975,790 | -0.23(-1.24%) |
Dec 18, 2017 | 18.46 | 18.80 | 18.44 | 18.68 | 6,404,259 | +0.62(+3.45%) |
Dec 15, 2017 | 18.13 | 18.16 | 18.01 | 18.06 | 3,560,376 | +0.19(+1.04%) |
Dec 14, 2017 | 18.08 | 18.13 | 17.85 | 17.88 | 2,762,806 | -0.09(-0.52%) |
Dec 13, 2017 | 18.11 | 18.11 | 17.96 | 17.97 | 2,941,527 | -0.05(-0.26%) |
Dec 12, 2017 | 17.89 | 18.07 | 17.86 | 18.01 | 2,882,850 | +0.07(+0.41%) |
Dec 11, 2017 | 17.97 | 17.99 | 17.88 | 17.94 | 2,313,565 | -0.07(-0.41%) |
Dec 08, 2017 | 18.02 | 18.05 | 17.90 | 18.01 | 6,704,655 | +0.49(+2.81%) |
Dec 07, 2017 | 17.34 | 17.55 | 17.31 | 17.52 | 2,443,745 | +0.33(+1.89%) |
Dec 06, 2017 | 17.22 | 17.34 | 17.17 | 17.20 | 3,099,982 | -0.24(-1.39%) |
Dec 05, 2017 | 17.52 | 17.60 | 17.41 | 17.44 | 3,464,537 | -0.33(-1.88%) |
Dec 04, 2017 | 17.78 | 17.83 | 17.66 | 17.77 | 3,136,534 | +0.13(+0.74%) |
Dec 01, 2017 | 17.58 | 17.72 | 17.47 | 17.64 | 4,155,413 | +0.11(+0.64%) |
Nov 30, 2017 | 17.75 | 17.75 | 17.49 | 17.53 | 3,725,612 | -0.13(-0.74%) |
Nov 29, 2017 | 17.61 | 17.74 | 17.53 | 17.66 | 4,526,931 | +0.11(+0.64%) |
Nov 28, 2017 | 17.19 | 17.59 | 17.14 | 17.55 | 4,609,591 | +0.13(+0.75%) |
Nov 27, 2017 | 17.52 | 17.69 | 17.40 | 17.42 | 3,775,771 | -0.42(-2.35%) |
Nov 24, 2017 | 17.75 | 17.85 | 17.74 | 17.84 | 1,701,496 | +0.26(+1.48%) |
Nov 22, 2017 | 17.72 | 17.77 | 17.50 | 17.58 | 2,818,039 | -0.09(-0.53%) |
Nov 21, 2017 | 17.81 | 17.86 | 17.63 | 17.67 | 3,652,587 | -0.15(-0.83%) |
Nov 20, 2017 | 17.88 | 17.88 | 17.75 | 17.82 | 3,717,741 | +0.04(+0.21%) |
Nov 17, 2017 | 17.68 | 17.85 | 17.65 | 17.78 | 4,151,770 | +0.08(+0.47%) |
Nov 16, 2017 | 17.58 | 17.76 | 17.52 | 17.70 | 6,500,603 | +0.52(+3.03%) |
Nov 15, 2017 | 17.00 | 17.35 | 16.89 | 17.18 | 7,634,376 | +0.27(+1.59%) |
Nov 14, 2017 | 16.82 | 16.95 | 16.80 | 16.91 | 5,685,449 | +0.24(+1.45%) |
Nov 13, 2017 | 16.61 | 16.71 | 16.55 | 16.67 | 4,673,840 | -0.01(-0.06%) |
Nov 10, 2017 | 16.61 | 16.78 | 16.59 | 16.68 | 6,297,964 | +0.49(+3.04%) |
Nov 09, 2017 | 16.06 | 16.24 | 16.03 | 16.18 | 6,983,977 | +0.34(+2.17%) |
Nov 08, 2017 | 15.74 | 15.90 | 15.65 | 15.84 | 7,416,316 | +0.33(+2.16%) |
Nov 07, 2017 | 15.77 | 15.84 | 15.49 | 15.50 | 3,782,656 | -0.14(-0.89%) |
Nov 06, 2017 | 15.46 | 15.67 | 15.43 | 15.64 | 3,963,640 | +0.01(+0.06%) |
Nov 03, 2017 | 15.76 | 15.77 | 15.58 | 15.63 | 2,696,846 | -0.22(-1.41%) |
Nov 02, 2017 | 15.63 | 15.89 | 15.57 | 15.86 | 7,566,876 | +0.46(+3.02%) |
Nov 01, 2017 | 15.13 | 15.41 | 15.11 | 15.39 | 5,500,609 | +0.27(+1.78%) |
Oct 31, 2017 | 15.18 | 15.23 | 15.08 | 15.12 | 2,347,227 | +0.01(+0.06%) |
Oct 30, 2017 | 15.20 | 15.25 | 15.06 | 15.11 | 4,743,984 | -0.06(-0.37%) |
Oct 27, 2017 | 15.30 | 15.36 | 15.15 | 15.17 | 6,131,357 | -0.37(-2.39%) |
Oct 26, 2017 | 15.62 | 15.71 | 15.52 | 15.54 | 7,010,633 | -0.37(-2.34%) |
Oct 25, 2017 | 16.11 | 16.13 | 15.82 | 15.91 | 5,935,166 | -0.06(-0.35%) |
Oct 24, 2017 | 15.95 | 16.04 | 15.92 | 15.97 | 7,102,426 | +0.51(+3.31%) |
Oct 23, 2017 | 15.55 | 15.57 | 15.42 | 15.46 | 3,849,723 | -0.33(-2.06%) |
Oct 20, 2017 | 15.78 | 15.84 | 15.69 | 15.78 | 3,171,842 | +0.10(+0.65%) |
Oct 19, 2017 | 15.63 | 15.69 | 15.56 | 15.68 | 2,917,174 | -0.02(-0.12%) |
Oct 18, 2017 | 15.65 | 15.77 | 15.65 | 15.70 | 2,719,015 | +0.17(+1.08%) |
Oct 17, 2017 | 15.54 | 15.63 | 15.51 | 15.53 | 3,596,375 | -0.01(-0.06%) |
Oct 16, 2017 | 15.53 | 15.58 | 15.45 | 15.54 | 3,453,224 | +0.13(+0.84%) |
Oct 13, 2017 | 15.46 | 15.55 | 15.38 | 15.41 | 4,501,687 | -0.11(-0.72%) |
Oct 12, 2017 | 15.63 | 15.63 | 15.50 | 15.52 | 3,005,298 | -0.20(-1.30%) |
Oct 11, 2017 | 15.73 | 15.78 | 15.64 | 15.73 | 2,545,373 | -0.06(-0.41%) |
Oct 10, 2017 | 15.72 | 15.82 | 15.63 | 15.79 | 2,738,097 | +0.11(+0.71%) |
Oct 09, 2017 | 15.83 | 15.83 | 15.63 | 15.68 | 4,047,239 | -0.32(-1.98%) |
Oct 06, 2017 | 15.97 | 16.05 | 15.90 | 16.00 | 3,750,242 | -0.01(-0.06%) |
Oct 05, 2017 | 15.71 | 16.03 | 15.69 | 16.01 | 3,935,586 | +0.40(+2.56%) |
Oct 04, 2017 | 15.64 | 15.76 | 15.59 | 15.61 | 3,309,272 | -0.26(-1.64%) |
Oct 03, 2017 | 15.90 | 15.92 | 15.81 | 15.87 | 2,410,840 | -0.02(-0.12%) |