Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.89 | 17.89 | 17.89 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.95 | 17.95 | 17.88 | 17.91 | 1,449,216 | +0.08(+0.43%) |
Dec 27, 2017 | 17.78 | 17.85 | 17.78 | 17.83 | 2,482,619 | +0.09(+0.52%) |
Dec 26, 2017 | 17.74 | 17.79 | 17.68 | 17.74 | 1,525,510 | +0.00(+0.00%) |
Dec 22, 2017 | 17.69 | 17.74 | 17.64 | 17.74 | 2,410,737 | +0.08(+0.48%) |
Dec 21, 2017 | 17.62 | 17.71 | 17.61 | 17.65 | 1,935,833 | +0.12(+0.71%) |
Dec 20, 2017 | 17.59 | 17.60 | 17.51 | 17.53 | 2,286,476 | +0.00(+0.00%) |
Dec 19, 2017 | 17.57 | 17.58 | 17.51 | 17.53 | 5,590,597 | -0.03(-0.18%) |
Dec 18, 2017 | 17.58 | 17.62 | 17.54 | 17.56 | 4,076,279 | +0.12(+0.69%) |
Dec 15, 2017 | 17.43 | 17.48 | 17.41 | 17.44 | 2,041,699 | +0.02(+0.13%) |
Dec 14, 2017 | 17.49 | 17.49 | 17.42 | 17.42 | 2,343,785 | -0.05(-0.26%) |
Dec 13, 2017 | 17.36 | 17.53 | 17.35 | 17.46 | 3,519,726 | +0.26(+1.49%) |
Dec 12, 2017 | 17.20 | 17.24 | 17.18 | 17.21 | 3,205,963 | +0.09(+0.53%) |
Dec 11, 2017 | 17.04 | 17.13 | 17.04 | 17.12 | 2,151,992 | +0.04(+0.22%) |
Dec 08, 2017 | 17.10 | 17.11 | 17.04 | 17.08 | 2,289,471 | +0.05(+0.31%) |
Dec 07, 2017 | 16.99 | 17.06 | 16.97 | 17.03 | 2,259,921 | -0.01(-0.04%) |
Dec 06, 2017 | 17.07 | 17.08 | 17.02 | 17.03 | 1,336,588 | -0.05(-0.26%) |
Dec 05, 2017 | 17.18 | 17.18 | 17.08 | 17.08 | 4,263,011 | -0.03(-0.18%) |
Dec 04, 2017 | 17.22 | 17.22 | 17.11 | 17.11 | 2,046,281 | -0.11(-0.66%) |
Dec 01, 2017 | 17.19 | 17.28 | 17.17 | 17.22 | 3,944,277 | +0.06(+0.35%) |
Nov 30, 2017 | 17.21 | 17.23 | 17.14 | 17.16 | 2,930,843 | -0.05(-0.26%) |
Nov 29, 2017 | 17.24 | 17.26 | 17.17 | 17.21 | 2,495,927 | -0.10(-0.57%) |
Nov 28, 2017 | 17.29 | 17.37 | 17.27 | 17.30 | 4,089,331 | +0.10(+0.57%) |
Nov 27, 2017 | 17.27 | 17.30 | 17.20 | 17.21 | 1,780,638 | -0.08(-0.44%) |
Nov 24, 2017 | 17.30 | 17.32 | 17.27 | 17.28 | 872,598 | -0.01(-0.04%) |
Nov 22, 2017 | 17.27 | 17.30 | 17.21 | 17.29 | 1,757,568 | +0.09(+0.53%) |
Nov 21, 2017 | 17.17 | 17.23 | 17.17 | 17.20 | 3,753,260 | +0.11(+0.62%) |
Nov 20, 2017 | 17.06 | 17.11 | 17.05 | 17.09 | 1,821,120 | +0.04(+0.22%) |
Nov 17, 2017 | 17.04 | 17.09 | 17.01 | 17.06 | 1,661,197 | -0.15(-0.88%) |
Nov 16, 2017 | 17.13 | 17.21 | 17.12 | 17.21 | 1,559,540 | +0.11(+0.66%) |
Nov 15, 2017 | 17.04 | 17.10 | 16.99 | 17.09 | 2,522,068 | -0.05(-0.31%) |
Nov 14, 2017 | 17.21 | 17.23 | 17.10 | 17.15 | 2,666,730 | -0.20(-1.13%) |
Nov 13, 2017 | 17.32 | 17.40 | 17.31 | 17.34 | 1,841,175 | -0.12(-0.69%) |
Nov 10, 2017 | 17.41 | 17.49 | 17.40 | 17.46 | 2,198,141 | +0.00(+0.00%) |
Nov 09, 2017 | 17.41 | 17.48 | 17.39 | 17.46 | 1,925,010 | +0.04(+0.22%) |
Nov 08, 2017 | 17.43 | 17.46 | 17.38 | 17.43 | 2,380,451 | +0.17(+0.96%) |
Nov 07, 2017 | 17.30 | 17.31 | 17.21 | 17.26 | 3,274,265 | -0.03(-0.17%) |
Nov 06, 2017 | 17.18 | 17.30 | 17.18 | 17.29 | 1,315,408 | +0.07(+0.39%) |
Nov 03, 2017 | 17.27 | 17.28 | 17.18 | 17.22 | 2,762,878 | -0.10(-0.57%) |
Nov 02, 2017 | 17.30 | 17.33 | 17.26 | 17.32 | 2,092,678 | +0.13(+0.75%) |
Nov 01, 2017 | 17.22 | 17.30 | 17.18 | 17.19 | 2,854,763 | +0.08(+0.48%) |
Oct 31, 2017 | 17.08 | 17.14 | 17.05 | 17.11 | 2,493,186 | -0.05(-0.26%) |
Oct 30, 2017 | 17.11 | 17.15 | 17.11 | 17.15 | 2,378,410 | -0.03(-0.18%) |
Oct 27, 2017 | 17.06 | 17.18 | 17.02 | 17.18 | 3,325,345 | +0.08(+0.48%) |
Oct 26, 2017 | 17.18 | 17.19 | 17.10 | 17.10 | 2,486,772 | +0.00(+0.00%) |
Oct 25, 2017 | 17.18 | 17.20 | 17.05 | 17.10 | 2,560,018 | -0.23(-1.35%) |
Oct 24, 2017 | 17.30 | 17.36 | 17.28 | 17.33 | 1,502,063 | +0.02(+0.13%) |
Oct 23, 2017 | 17.37 | 17.38 | 17.29 | 17.31 | 1,819,686 | -0.11(-0.61%) |
Oct 20, 2017 | 17.46 | 17.46 | 17.38 | 17.42 | 1,927,949 | +0.00(+0.00%) |
Oct 19, 2017 | 17.38 | 17.45 | 17.38 | 17.42 | 2,377,514 | +0.03(+0.17%) |
Oct 18, 2017 | 17.41 | 17.42 | 17.35 | 17.39 | 2,869,196 | +0.00(+0.00%) |
Oct 17, 2017 | 17.39 | 17.40 | 17.33 | 17.39 | 2,807,722 | +0.06(+0.35%) |
Oct 16, 2017 | 17.33 | 17.36 | 17.30 | 17.33 | 2,150,522 | +0.02(+0.13%) |
Oct 13, 2017 | 17.28 | 17.32 | 17.28 | 17.30 | 4,095,904 | +0.25(+1.46%) |
Oct 12, 2017 | 17.03 | 17.09 | 17.00 | 17.06 | 1,740,005 | +0.12(+0.71%) |
Oct 11, 2017 | 16.92 | 16.95 | 16.88 | 16.94 | 1,887,467 | +0.05(+0.27%) |
Oct 10, 2017 | 16.84 | 16.89 | 16.84 | 16.89 | 1,774,354 | +0.14(+0.81%) |
Oct 09, 2017 | 16.83 | 16.84 | 16.74 | 16.75 | 1,906,193 | +0.01(+0.05%) |
Oct 06, 2017 | 16.70 | 16.78 | 16.67 | 16.75 | 2,815,691 | +0.00(+0.00%) |
Oct 05, 2017 | 16.73 | 16.76 | 16.71 | 16.75 | 3,167,490 | -0.08(-0.45%) |
Oct 04, 2017 | 16.78 | 16.83 | 16.77 | 16.82 | 3,751,435 | -0.09(-0.54%) |
Oct 03, 2017 | 16.84 | 16.92 | 16.83 | 16.91 | 2,231,242 | -0.08(-0.44%) |