Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 17.96 | 17.96 | 17.89 | 17.92 | 1,448,507 | +0.08(+0.43%) |
Dec 27, 2017 | 17.79 | 17.85 | 17.79 | 17.84 | 2,481,404 | +0.09(+0.52%) |
Dec 26, 2017 | 17.75 | 17.80 | 17.68 | 17.75 | 1,524,763 | +0.00(+0.00%) |
Dec 22, 2017 | 17.70 | 17.75 | 17.65 | 17.75 | 2,409,558 | +0.09(+0.48%) |
Dec 21, 2017 | 17.63 | 17.72 | 17.62 | 17.66 | 1,934,886 | +0.12(+0.70%) |
Dec 20, 2017 | 17.60 | 17.61 | 17.51 | 17.54 | 2,285,357 | +0.00(+0.00%) |
Dec 19, 2017 | 17.58 | 17.58 | 17.52 | 17.54 | 5,587,862 | -0.03(-0.18%) |
Dec 18, 2017 | 17.58 | 17.63 | 17.55 | 17.57 | 4,074,285 | +0.12(+0.69%) |
Dec 15, 2017 | 17.43 | 17.49 | 17.42 | 17.45 | 2,040,700 | +0.02(+0.13%) |
Dec 14, 2017 | 17.49 | 17.50 | 17.43 | 17.43 | 2,342,639 | -0.05(-0.26%) |
Dec 13, 2017 | 17.37 | 17.54 | 17.36 | 17.47 | 3,518,004 | +0.26(+1.49%) |
Dec 12, 2017 | 17.21 | 17.25 | 17.19 | 17.22 | 3,204,395 | +0.09(+0.53%) |
Dec 11, 2017 | 17.05 | 17.14 | 17.05 | 17.12 | 2,150,940 | +0.04(+0.22%) |
Dec 08, 2017 | 17.11 | 17.12 | 17.05 | 17.09 | 2,288,351 | +0.05(+0.31%) |
Dec 07, 2017 | 17.00 | 17.06 | 16.98 | 17.03 | 2,258,815 | -0.01(-0.04%) |
Dec 06, 2017 | 17.08 | 17.09 | 17.03 | 17.04 | 1,335,934 | -0.05(-0.26%) |
Dec 05, 2017 | 17.19 | 17.19 | 17.09 | 17.09 | 4,260,925 | -0.03(-0.18%) |
Dec 04, 2017 | 17.23 | 17.23 | 17.11 | 17.12 | 2,045,280 | -0.11(-0.66%) |
Dec 01, 2017 | 17.20 | 17.29 | 17.18 | 17.23 | 3,942,348 | +0.06(+0.35%) |
Nov 30, 2017 | 17.22 | 17.24 | 17.15 | 17.17 | 2,929,409 | -0.05(-0.26%) |
Nov 29, 2017 | 17.25 | 17.27 | 17.18 | 17.22 | 2,494,706 | -0.10(-0.57%) |
Nov 28, 2017 | 17.30 | 17.38 | 17.28 | 17.31 | 4,087,331 | +0.10(+0.57%) |
Nov 27, 2017 | 17.28 | 17.31 | 17.21 | 17.22 | 1,779,767 | -0.08(-0.44%) |
Nov 24, 2017 | 17.31 | 17.33 | 17.28 | 17.29 | 872,171 | -0.01(-0.04%) |
Nov 22, 2017 | 17.28 | 17.31 | 17.22 | 17.30 | 1,756,708 | +0.09(+0.53%) |
Nov 21, 2017 | 17.18 | 17.24 | 17.18 | 17.21 | 3,751,424 | +0.11(+0.62%) |
Nov 20, 2017 | 17.06 | 17.12 | 17.06 | 17.10 | 1,820,229 | +0.04(+0.22%) |
Nov 17, 2017 | 17.05 | 17.09 | 17.02 | 17.06 | 1,660,384 | -0.15(-0.88%) |
Nov 16, 2017 | 17.14 | 17.22 | 17.13 | 17.22 | 1,558,777 | +0.11(+0.66%) |
Nov 15, 2017 | 17.05 | 17.11 | 17.00 | 17.10 | 2,520,834 | -0.05(-0.31%) |
Nov 14, 2017 | 17.22 | 17.24 | 17.11 | 17.15 | 2,665,425 | -0.20(-1.13%) |
Nov 13, 2017 | 17.33 | 17.40 | 17.32 | 17.35 | 1,840,274 | -0.12(-0.69%) |
Nov 10, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 2,197,066 | +0.00(+0.00%) |
Nov 09, 2017 | 17.42 | 17.49 | 17.40 | 17.47 | 1,924,068 | +0.04(+0.22%) |
Nov 08, 2017 | 17.44 | 17.47 | 17.39 | 17.43 | 2,379,287 | +0.17(+0.96%) |
Nov 07, 2017 | 17.31 | 17.32 | 17.22 | 17.27 | 3,272,664 | -0.03(-0.17%) |
Nov 06, 2017 | 17.19 | 17.31 | 17.19 | 17.30 | 1,314,765 | +0.07(+0.39%) |
Nov 03, 2017 | 17.28 | 17.29 | 17.19 | 17.23 | 2,761,526 | -0.10(-0.57%) |
Nov 02, 2017 | 17.31 | 17.34 | 17.27 | 17.33 | 2,091,654 | +0.13(+0.75%) |
Nov 01, 2017 | 17.23 | 17.31 | 17.19 | 17.20 | 2,853,366 | +0.08(+0.48%) |
Oct 31, 2017 | 17.09 | 17.15 | 17.06 | 17.12 | 2,491,966 | -0.05(-0.26%) |
Oct 30, 2017 | 17.12 | 17.16 | 17.12 | 17.16 | 2,377,246 | -0.03(-0.18%) |
Oct 27, 2017 | 17.07 | 17.19 | 17.03 | 17.19 | 3,323,718 | +0.08(+0.48%) |
Oct 26, 2017 | 17.19 | 17.20 | 17.11 | 17.11 | 2,485,555 | +0.00(+0.00%) |
Oct 25, 2017 | 17.19 | 17.21 | 17.06 | 17.11 | 2,558,766 | -0.23(-1.35%) |
Oct 24, 2017 | 17.31 | 17.37 | 17.29 | 17.34 | 1,501,328 | +0.02(+0.13%) |
Oct 23, 2017 | 17.38 | 17.39 | 17.30 | 17.32 | 1,818,795 | -0.11(-0.61%) |
Oct 20, 2017 | 17.47 | 17.47 | 17.39 | 17.43 | 1,927,005 | +0.00(+0.00%) |
Oct 19, 2017 | 17.39 | 17.46 | 17.38 | 17.43 | 2,376,351 | +0.03(+0.17%) |
Oct 18, 2017 | 17.42 | 17.43 | 17.36 | 17.40 | 2,867,792 | +0.00(+0.00%) |
Oct 17, 2017 | 17.40 | 17.41 | 17.34 | 17.40 | 2,806,349 | +0.06(+0.35%) |
Oct 16, 2017 | 17.34 | 17.37 | 17.31 | 17.34 | 2,149,470 | +0.02(+0.13%) |
Oct 13, 2017 | 17.29 | 17.33 | 17.29 | 17.31 | 4,093,900 | +0.25(+1.46%) |
Oct 12, 2017 | 17.03 | 17.09 | 17.01 | 17.06 | 1,739,153 | +0.12(+0.71%) |
Oct 11, 2017 | 16.93 | 16.96 | 16.88 | 16.94 | 1,886,543 | +0.05(+0.27%) |
Oct 10, 2017 | 16.85 | 16.90 | 16.85 | 16.90 | 1,773,486 | +0.14(+0.81%) |
Oct 09, 2017 | 16.84 | 16.85 | 16.75 | 16.76 | 1,905,261 | +0.01(+0.05%) |
Oct 06, 2017 | 16.71 | 16.79 | 16.67 | 16.76 | 2,814,314 | +0.00(+0.00%) |
Oct 05, 2017 | 16.74 | 16.77 | 16.72 | 16.76 | 3,165,940 | -0.08(-0.45%) |
Oct 04, 2017 | 16.79 | 16.84 | 16.78 | 16.83 | 3,749,600 | -0.09(-0.53%) |
Oct 03, 2017 | 16.85 | 16.93 | 16.84 | 16.92 | 2,230,151 | -0.08(-0.44%) |