Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.11%) | |
Dec 28, 2017 | 16.31 | 16.37 | 16.23 | 16.33 | 6,230,906 | +0.06(+0.38%) |
Dec 27, 2017 | 16.39 | 16.39 | 16.23 | 16.27 | 10,492,168 | -0.12(-0.72%) |
Dec 26, 2017 | 16.31 | 16.43 | 16.26 | 16.39 | 8,633,947 | +0.10(+0.64%) |
Dec 22, 2017 | 16.15 | 16.34 | 16.07 | 16.28 | 6,977,152 | +0.19(+1.15%) |
Dec 21, 2017 | 15.99 | 16.24 | 15.95 | 16.10 | 8,693,547 | +0.06(+0.38%) |
Dec 20, 2017 | 16.22 | 16.24 | 15.89 | 16.04 | 9,410,884 | -0.15(-0.92%) |
Dec 19, 2017 | 16.34 | 16.34 | 16.16 | 16.18 | 5,968,405 | -0.10(-0.64%) |
Dec 18, 2017 | 16.21 | 16.47 | 16.19 | 16.29 | 30,187,390 | +0.20(+1.23%) |
Dec 15, 2017 | 16.10 | 16.20 | 15.97 | 16.09 | 14,546,484 | +0.01(+0.08%) |
Dec 14, 2017 | 15.93 | 16.28 | 15.92 | 16.08 | 8,106,154 | +0.10(+0.66%) |
Dec 13, 2017 | 16.10 | 16.10 | 15.90 | 15.97 | 11,131,229 | +0.10(+0.66%) |
Dec 12, 2017 | 15.95 | 16.16 | 15.68 | 15.87 | 11,375,392 | +0.15(+0.94%) |
Dec 11, 2017 | 15.54 | 15.81 | 15.42 | 15.72 | 19,305,980 | +0.34(+2.21%) |
Dec 08, 2017 | 15.29 | 15.48 | 15.27 | 15.38 | 10,387,643 | +0.15(+1.01%) |
Dec 07, 2017 | 15.04 | 15.26 | 14.86 | 15.23 | 7,878,968 | +0.22(+1.48%) |
Dec 06, 2017 | 15.21 | 15.29 | 14.93 | 15.01 | 7,681,457 | -0.29(-1.90%) |
Dec 05, 2017 | 15.42 | 15.46 | 15.26 | 15.29 | 5,520,115 | -0.12(-0.76%) |
Dec 04, 2017 | 15.52 | 15.56 | 15.49 | 15.41 | 10,440,374 | -0.04(-0.24%) |
Dec 01, 2017 | 15.20 | 15.57 | 15.17 | 15.45 | 10,057,302 | +0.26(+1.71%) |
Nov 30, 2017 | 14.79 | 15.29 | 14.71 | 15.19 | 11,444,039 | +0.46(+3.10%) |
Nov 29, 2017 | 15.05 | 15.05 | 14.66 | 14.73 | 13,690,869 | -0.23(-1.53%) |
Nov 28, 2017 | 14.77 | 15.09 | 14.74 | 14.96 | 10,692,746 | +0.20(+1.38%) |
Nov 27, 2017 | 14.80 | 14.83 | 14.71 | 14.76 | 6,578,446 | -0.02(-0.13%) |
Nov 24, 2017 | 15.33 | 15.34 | 14.73 | 14.78 | 12,852,916 | -0.42(-2.76%) |
Nov 22, 2017 | 15.05 | 15.22 | 15.04 | 15.20 | 5,956,249 | +0.17(+1.15%) |
Nov 21, 2017 | 15.19 | 15.21 | 14.96 | 15.02 | 8,386,411 | -0.12(-0.81%) |
Nov 20, 2017 | 14.99 | 15.22 | 14.88 | 15.15 | 10,359,142 | +0.17(+1.15%) |
Nov 17, 2017 | 15.04 | 15.11 | 14.95 | 14.97 | 9,615,943 | -0.03(-0.21%) |
Nov 16, 2017 | 14.84 | 15.06 | 14.83 | 15.01 | 7,782,785 | +0.19(+1.29%) |
Nov 15, 2017 | 14.76 | 14.94 | 14.55 | 14.81 | 10,447,312 | -0.02(-0.17%) |
Nov 14, 2017 | 15.01 | 15.07 | 14.70 | 14.84 | 10,485,831 | -0.19(-1.23%) |
Nov 13, 2017 | 15.42 | 15.42 | 15.00 | 15.02 | 7,586,797 | -0.39(-2.56%) |
Nov 10, 2017 | 15.36 | 15.47 | 15.32 | 15.42 | 5,891,874 | +0.06(+0.40%) |
Nov 09, 2017 | 15.29 | 15.46 | 15.23 | 15.36 | 7,240,530 | +0.00(+0.00%) |
Nov 08, 2017 | 15.41 | 15.50 | 15.30 | 15.36 | 8,543,305 | -0.07(-0.48%) |
Nov 07, 2017 | 15.56 | 15.56 | 15.41 | 15.43 | 7,521,732 | -0.06(-0.36%) |
Nov 06, 2017 | 15.46 | 15.56 | 15.38 | 15.49 | 8,718,664 | +0.07(+0.44%) |
Nov 03, 2017 | 15.14 | 15.45 | 15.13 | 15.42 | 10,325,528 | +0.28(+1.83%) |
Nov 02, 2017 | 15.42 | 15.42 | 14.96 | 15.14 | 10,762,846 | -0.29(-1.88%) |
Nov 01, 2017 | 15.20 | 15.50 | 15.15 | 15.43 | 9,711,012 | +0.32(+2.12%) |
Oct 31, 2017 | 15.29 | 15.31 | 15.05 | 15.11 | 10,416,252 | -0.19(-1.21%) |
Oct 30, 2017 | 15.38 | 15.44 | 15.22 | 15.29 | 12,709,267 | +0.26(+1.73%) |
Oct 27, 2017 | 14.93 | 15.16 | 14.79 | 15.03 | 9,325,487 | +0.13(+0.90%) |
Oct 26, 2017 | 14.76 | 14.96 | 14.45 | 14.90 | 11,310,561 | +0.13(+0.90%) |
Oct 25, 2017 | 15.25 | 15.28 | 14.67 | 14.77 | 15,378,694 | -0.48(-3.18%) |
Oct 24, 2017 | 15.26 | 15.33 | 15.14 | 15.25 | 6,652,700 | +0.04(+0.24%) |
Oct 23, 2017 | 15.34 | 15.37 | 15.13 | 15.22 | 10,286,431 | -0.09(-0.59%) |
Oct 20, 2017 | 15.39 | 15.39 | 15.25 | 15.31 | 10,377,978 | -0.05(-0.32%) |
Oct 19, 2017 | 15.37 | 15.43 | 15.20 | 15.36 | 14,634,230 | -0.09(-0.59%) |
Oct 18, 2017 | 15.82 | 15.85 | 15.39 | 15.45 | 12,833,300 | -0.39(-2.49%) |
Oct 17, 2017 | 16.00 | 16.00 | 15.75 | 15.84 | 8,559,473 | -0.12(-0.76%) |
Oct 16, 2017 | 16.01 | 16.12 | 15.95 | 15.96 | 7,563,395 | -0.04(-0.23%) |
Oct 13, 2017 | 16.22 | 16.22 | 15.83 | 16.00 | 14,868,568 | -0.16(-1.01%) |
Oct 12, 2017 | 16.16 | 16.25 | 16.10 | 16.16 | 7,208,991 | -0.08(-0.52%) |
Oct 11, 2017 | 16.07 | 16.29 | 16.07 | 16.25 | 11,457,383 | +0.18(+1.13%) |
Oct 10, 2017 | 16.06 | 16.10 | 16.00 | 16.07 | 7,762,844 | +0.06(+0.38%) |
Oct 09, 2017 | 15.96 | 16.05 | 15.95 | 16.00 | 5,462,817 | +0.07(+0.42%) |
Oct 06, 2017 | 15.91 | 15.99 | 15.82 | 15.94 | 6,326,077 | +0.00(+0.00%) |
Oct 05, 2017 | 15.76 | 15.96 | 15.73 | 15.94 | 7,957,042 | +0.19(+1.23%) |
Oct 04, 2017 | 15.76 | 15.83 | 15.72 | 15.74 | 5,492,585 | -0.02(-0.12%) |
Oct 03, 2017 | 15.85 | 15.86 | 15.75 | 15.76 | 19,297,542 | -0.05(-0.31%) |