Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.12(-0.66%) | |
Dec 28, 2017 | 17.43 | 17.49 | 17.30 | 17.37 | 6,349,277 | -0.10(-0.56%) |
Dec 27, 2017 | 17.37 | 17.48 | 17.33 | 17.47 | 9,261,074 | +0.03(+0.19%) |
Dec 26, 2017 | 17.35 | 17.50 | 17.35 | 17.43 | 3,671,162 | -0.02(-0.14%) |
Dec 22, 2017 | 17.45 | 17.52 | 17.36 | 17.46 | 4,992,571 | +0.01(+0.05%) |
Dec 21, 2017 | 17.66 | 17.72 | 17.43 | 17.45 | 10,645,719 | -0.17(-0.98%) |
Dec 20, 2017 | 17.66 | 17.74 | 17.48 | 17.62 | 8,946,929 | +0.03(+0.19%) |
Dec 19, 2017 | 17.55 | 17.75 | 17.44 | 17.59 | 11,900,744 | +0.11(+0.61%) |
Dec 18, 2017 | 17.25 | 17.52 | 17.24 | 17.48 | 14,801,872 | +0.30(+1.77%) |
Dec 15, 2017 | 17.15 | 17.25 | 16.97 | 17.18 | 23,164,484 | +0.15(+0.87%) |
Dec 14, 2017 | 17.10 | 17.16 | 17.02 | 17.03 | 9,937,701 | -0.09(-0.53%) |
Dec 13, 2017 | 17.20 | 17.23 | 17.13 | 17.12 | 11,150,113 | -0.11(-0.62%) |
Dec 12, 2017 | 17.23 | 17.41 | 17.14 | 17.23 | 8,736,824 | -0.15(-0.85%) |
Dec 11, 2017 | 17.11 | 17.43 | 17.08 | 17.38 | 9,475,438 | +0.19(+1.09%) |
Dec 08, 2017 | 17.17 | 17.23 | 17.01 | 17.19 | 16,941,934 | +0.08(+0.48%) |
Dec 07, 2017 | 17.17 | 17.25 | 17.07 | 17.11 | 10,358,500 | -0.04(-0.24%) |
Dec 06, 2017 | 17.20 | 17.26 | 17.03 | 17.15 | 12,296,560 | -0.04(-0.24%) |
Dec 05, 2017 | 17.28 | 17.34 | 17.15 | 17.19 | 11,287,887 | -0.01(-0.05%) |
Dec 04, 2017 | 17.51 | 17.64 | 17.17 | 17.20 | 15,904,451 | -0.27(-1.54%) |
Dec 01, 2017 | 17.44 | 17.61 | 17.24 | 17.47 | 12,146,820 | -0.03(-0.19%) |
Nov 30, 2017 | 17.53 | 17.77 | 17.39 | 17.50 | 16,871,814 | +0.02(+0.09%) |
Nov 29, 2017 | 17.74 | 17.92 | 17.42 | 17.48 | 14,829,126 | -0.19(-1.06%) |
Nov 28, 2017 | 17.35 | 17.69 | 17.26 | 17.67 | 12,719,011 | +0.33(+1.93%) |
Nov 27, 2017 | 17.27 | 17.40 | 17.10 | 17.34 | 18,814,864 | +0.01(+0.05%) |
Nov 24, 2017 | 17.49 | 17.56 | 17.12 | 17.33 | 11,837,988 | -0.08(-0.47%) |
Nov 22, 2017 | 17.13 | 17.57 | 16.80 | 17.41 | 34,840,880 | -0.91(-4.99%) |
Nov 21, 2017 | 18.23 | 18.50 | 18.19 | 18.32 | 21,465,370 | +0.28(+1.54%) |
Nov 20, 2017 | 17.79 | 18.17 | 17.76 | 18.05 | 14,539,938 | +0.30(+1.70%) |
Nov 17, 2017 | 17.55 | 17.84 | 17.50 | 17.74 | 13,041,584 | +0.15(+0.83%) |
Nov 16, 2017 | 17.48 | 17.74 | 17.47 | 17.60 | 11,470,494 | +0.17(+0.98%) |
Nov 15, 2017 | 17.39 | 17.57 | 17.33 | 17.43 | 15,511,773 | +0.00(+0.00%) |
Nov 14, 2017 | 17.21 | 17.50 | 17.12 | 17.43 | 14,250,982 | +0.16(+0.90%) |
Nov 13, 2017 | 17.32 | 17.40 | 17.26 | 17.27 | 6,032,629 | -0.05(-0.28%) |
Nov 10, 2017 | 17.34 | 17.39 | 17.25 | 17.32 | 7,693,446 | -0.09(-0.52%) |
Nov 09, 2017 | 17.35 | 17.46 | 17.26 | 17.41 | 7,164,282 | -0.07(-0.37%) |
Nov 08, 2017 | 17.41 | 17.52 | 17.33 | 17.48 | 7,430,182 | +0.03(+0.19%) |
Nov 07, 2017 | 17.52 | 17.52 | 17.39 | 17.44 | 7,655,309 | -0.05(-0.28%) |
Nov 06, 2017 | 17.52 | 17.57 | 17.44 | 17.49 | 16,313,757 | -0.02(-0.14%) |
Nov 03, 2017 | 17.54 | 17.58 | 17.40 | 17.52 | 9,450,219 | +0.02(+0.14%) |
Nov 02, 2017 | 17.44 | 17.59 | 17.19 | 17.49 | 18,097,758 | -0.02(-0.14%) |
Nov 01, 2017 | 17.62 | 17.65 | 17.45 | 17.52 | 10,803,129 | -0.07(-0.37%) |
Oct 31, 2017 | 17.48 | 17.71 | 17.48 | 17.58 | 11,929,401 | +0.13(+0.75%) |
Oct 30, 2017 | 17.52 | 17.57 | 17.39 | 17.45 | 9,143,626 | -0.09(-0.51%) |
Oct 27, 2017 | 17.63 | 17.67 | 17.39 | 17.54 | 25,029,998 | -0.02(-0.09%) |
Oct 26, 2017 | 17.77 | 17.88 | 17.52 | 17.56 | 20,849,624 | -0.12(-0.69%) |
Oct 25, 2017 | 17.84 | 17.90 | 17.66 | 17.68 | 16,397,692 | -0.23(-1.28%) |
Oct 24, 2017 | 18.04 | 18.12 | 17.90 | 17.91 | 10,082,758 | -0.14(-0.77%) |
Oct 23, 2017 | 18.07 | 18.20 | 18.03 | 18.05 | 10,637,359 | +0.08(+0.45%) |
Oct 20, 2017 | 17.97 | 18.08 | 17.86 | 17.96 | 10,566,985 | +0.05(+0.27%) |
Oct 19, 2017 | 17.65 | 17.92 | 17.55 | 17.92 | 12,560,921 | +0.20(+1.10%) |
Oct 18, 2017 | 17.74 | 18.01 | 17.68 | 17.72 | 9,322,428 | +0.14(+0.79%) |
Oct 17, 2017 | 17.76 | 17.83 | 17.51 | 17.58 | 8,748,035 | -0.20(-1.10%) |
Oct 16, 2017 | 17.76 | 17.84 | 17.69 | 17.78 | 11,823,017 | +0.07(+0.37%) |
Oct 13, 2017 | 17.09 | 17.95 | 17.09 | 17.71 | 33,115,086 | +1.07(+6.42%) |
Oct 12, 2017 | 16.60 | 16.70 | 16.52 | 16.64 | 11,113,671 | -0.01(-0.05%) |
Oct 11, 2017 | 16.78 | 16.90 | 16.55 | 16.65 | 10,298,565 | -0.13(-0.78%) |
Oct 10, 2017 | 16.82 | 16.82 | 16.66 | 16.78 | 8,183,383 | +0.00(+0.00%) |
Oct 09, 2017 | 16.84 | 16.91 | 16.77 | 16.78 | 6,881,904 | -0.01(-0.05%) |
Oct 06, 2017 | 16.48 | 16.81 | 16.48 | 16.79 | 13,010,100 | +0.19(+1.13%) |
Oct 05, 2017 | 16.46 | 16.66 | 16.46 | 16.60 | 13,808,141 | +0.07(+0.44%) |
Oct 04, 2017 | 16.37 | 16.59 | 16.34 | 16.53 | 8,583,005 | +0.14(+0.85%) |
Oct 03, 2017 | 16.36 | 16.49 | 16.33 | 16.39 | 8,080,923 | -0.02(-0.15%) |