Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.87 | 19.87 | 19.87 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.82 | 19.84 | 19.46 | 19.76 | 87,057 | +0.10(+0.50%) |
Dec 27, 2017 | 19.57 | 19.98 | 19.53 | 19.66 | 21,578 | +0.24(+1.21%) |
Dec 26, 2017 | 19.57 | 19.57 | 19.39 | 19.42 | 8,179 | -0.14(-0.74%) |
Dec 22, 2017 | 19.50 | 19.81 | 19.50 | 19.57 | 17,946 | -0.02(-0.12%) |
Dec 21, 2017 | 19.49 | 19.62 | 19.31 | 19.59 | 43,429 | +0.28(+1.46%) |
Dec 20, 2017 | 19.32 | 19.56 | 19.24 | 19.31 | 48,930 | +0.30(+1.61%) |
Dec 19, 2017 | 18.93 | 19.13 | 18.92 | 19.00 | 48,197 | +0.09(+0.49%) |
Dec 18, 2017 | 18.99 | 19.18 | 18.82 | 18.91 | 22,836 | +0.04(+0.21%) |
Dec 15, 2017 | 19.51 | 19.57 | 18.87 | 18.87 | 84,219 | -0.56(-2.90%) |
Dec 14, 2017 | 19.51 | 19.92 | 19.43 | 19.43 | 74,076 | -0.13(-0.68%) |
Dec 13, 2017 | 18.82 | 19.65 | 18.71 | 19.57 | 112,585 | +0.74(+3.91%) |
Dec 12, 2017 | 18.90 | 19.21 | 18.79 | 18.83 | 103,380 | -0.05(-0.27%) |
Dec 11, 2017 | 18.20 | 19.19 | 18.20 | 18.88 | 138,132 | +0.74(+4.09%) |
Dec 08, 2017 | 17.84 | 18.24 | 17.75 | 18.14 | 60,133 | +0.28(+1.55%) |
Dec 07, 2017 | 17.77 | 17.89 | 17.63 | 17.86 | 58,090 | +0.03(+0.19%) |
Dec 06, 2017 | 17.87 | 17.98 | 17.75 | 17.83 | 57,195 | -0.06(-0.35%) |
Dec 05, 2017 | 17.89 | 18.02 | 17.76 | 17.89 | 45,231 | -0.06(-0.35%) |
Dec 04, 2017 | 17.90 | 18.00 | 17.86 | 17.96 | 70,556 | +0.03(+0.19%) |
Dec 01, 2017 | 17.74 | 17.96 | 17.74 | 17.92 | 58,846 | +0.20(+1.10%) |
Nov 30, 2017 | 17.78 | 18.10 | 17.60 | 17.72 | 91,642 | -0.12(-0.65%) |
Nov 29, 2017 | 17.70 | 17.84 | 17.56 | 17.84 | 42,067 | +0.15(+0.86%) |
Nov 28, 2017 | 17.84 | 17.93 | 17.54 | 17.69 | 48,654 | -0.18(-0.99%) |
Nov 27, 2017 | 18.04 | 18.04 | 17.87 | 17.87 | 76,877 | +0.09(+0.52%) |
Nov 24, 2017 | 17.84 | 18.04 | 17.75 | 17.77 | 35,588 | -0.02(-0.10%) |
Nov 22, 2017 | 17.72 | 17.87 | 17.51 | 17.79 | 271,972 | +0.08(+0.45%) |
Nov 21, 2017 | 17.69 | 17.76 | 17.66 | 17.71 | 101,239 | +0.06(+0.32%) |
Nov 20, 2017 | 17.37 | 17.76 | 17.33 | 17.65 | 173,627 | +0.31(+1.78%) |
Nov 17, 2017 | 17.19 | 17.37 | 17.14 | 17.34 | 208,142 | +0.16(+0.93%) |
Nov 16, 2017 | 17.29 | 17.36 | 17.18 | 17.18 | 69,849 | -0.04(-0.23%) |
Nov 15, 2017 | 17.00 | 17.30 | 16.92 | 17.22 | 105,989 | +0.16(+0.94%) |
Nov 14, 2017 | 17.04 | 17.10 | 16.97 | 17.06 | 35,746 | -0.07(-0.43%) |
Nov 13, 2017 | 17.04 | 17.16 | 16.97 | 17.14 | 31,236 | +0.06(+0.34%) |
Nov 10, 2017 | 17.02 | 17.18 | 16.93 | 17.08 | 86,517 | +0.06(+0.37%) |
Nov 09, 2017 | 16.93 | 17.11 | 16.89 | 17.02 | 126,787 | +0.00(+0.00%) |
Nov 08, 2017 | 17.34 | 17.34 | 16.95 | 17.02 | 166,487 | -0.19(-1.10%) |
Nov 07, 2017 | 17.32 | 17.40 | 17.19 | 17.21 | 268,483 | -0.12(-0.69%) |
Nov 06, 2017 | 17.44 | 17.47 | 17.09 | 17.33 | 127,541 | -0.03(-0.16%) |
Nov 03, 2017 | 17.24 | 17.47 | 17.16 | 17.36 | 140,657 | +0.15(+0.90%) |
Nov 02, 2017 | 17.15 | 17.24 | 17.03 | 17.20 | 217,887 | +0.16(+0.94%) |
Nov 01, 2017 | 16.83 | 17.05 | 16.83 | 17.04 | 66,776 | +0.21(+1.26%) |
Oct 31, 2017 | 17.16 | 17.16 | 16.76 | 16.83 | 174,493 | -0.23(-1.38%) |
Oct 30, 2017 | 16.88 | 17.12 | 16.88 | 17.06 | 109,560 | +0.18(+1.05%) |
Oct 27, 2017 | 16.69 | 16.90 | 16.69 | 16.89 | 148,193 | +0.15(+0.89%) |
Oct 26, 2017 | 16.74 | 16.85 | 16.61 | 16.74 | 221,885 | -0.04(-0.24%) |
Oct 25, 2017 | 17.15 | 17.15 | 16.67 | 16.78 | 63,107 | -0.26(-1.55%) |
Oct 24, 2017 | 17.10 | 17.17 | 17.00 | 17.04 | 91,241 | +0.01(+0.03%) |
Oct 23, 2017 | 17.02 | 17.12 | 16.94 | 17.04 | 78,833 | +0.02(+0.10%) |
Oct 20, 2017 | 16.94 | 17.08 | 16.90 | 17.02 | 69,481 | +0.17(+0.99%) |
Oct 19, 2017 | 16.87 | 16.93 | 16.77 | 16.85 | 21,486 | -0.10(-0.61%) |
Oct 18, 2017 | 16.91 | 17.01 | 16.91 | 16.96 | 104,263 | +0.05(+0.27%) |
Oct 17, 2017 | 16.77 | 16.95 | 16.70 | 16.91 | 61,104 | +0.09(+0.51%) |
Oct 16, 2017 | 16.87 | 17.00 | 16.76 | 16.82 | 64,816 | -0.03(-0.20%) |
Oct 13, 2017 | 16.74 | 16.90 | 16.70 | 16.86 | 32,045 | +0.10(+0.58%) |
Oct 12, 2017 | 16.84 | 16.92 | 16.69 | 16.76 | 43,127 | -0.09(-0.51%) |
Oct 11, 2017 | 16.87 | 16.93 | 16.79 | 16.85 | 159,116 | -0.02(-0.14%) |
Oct 10, 2017 | 16.63 | 16.93 | 16.63 | 16.87 | 111,054 | +0.24(+1.45%) |
Oct 09, 2017 | 16.80 | 16.80 | 16.63 | 16.63 | 19,100 | -0.29(-1.69%) |
Oct 06, 2017 | 16.85 | 16.93 | 16.65 | 16.92 | 82,451 | +0.02(+0.10%) |
Oct 05, 2017 | 16.67 | 16.93 | 16.63 | 16.90 | 131,125 | +0.17(+1.03%) |
Oct 04, 2017 | 16.90 | 16.90 | 16.69 | 16.73 | 75,750 | -0.05(-0.31%) |
Oct 03, 2017 | 16.90 | 16.91 | 16.78 | 16.78 | 114,022 | -0.14(-0.81%) |