Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.15 | 17.15 | 17.15 | 0 | +0.09(+0.53%) | |
Dec 28, 2017 | 17.12 | 17.16 | 17.01 | 17.06 | 640,533 | -0.03(-0.18%) |
Dec 27, 2017 | 17.30 | 17.30 | 17.06 | 17.09 | 612,240 | -0.19(-1.09%) |
Dec 26, 2017 | 17.15 | 17.35 | 17.11 | 17.27 | 205,980 | +0.15(+0.88%) |
Dec 22, 2017 | 17.01 | 17.12 | 17.01 | 17.12 | 497,004 | +0.04(+0.22%) |
Dec 21, 2017 | 17.01 | 17.22 | 16.96 | 17.09 | 718,555 | +0.15(+0.89%) |
Dec 20, 2017 | 17.12 | 17.12 | 16.84 | 16.94 | 570,240 | -0.12(-0.70%) |
Dec 19, 2017 | 17.12 | 17.17 | 17.05 | 17.06 | 579,691 | -0.10(-0.57%) |
Dec 18, 2017 | 17.10 | 17.26 | 17.09 | 17.15 | 704,151 | +0.12(+0.71%) |
Dec 15, 2017 | 17.38 | 17.41 | 17.03 | 17.03 | 787,974 | -0.34(-1.95%) |
Dec 14, 2017 | 17.52 | 17.58 | 17.35 | 17.37 | 541,646 | -0.08(-0.48%) |
Dec 13, 2017 | 17.34 | 17.53 | 17.32 | 17.46 | 880,666 | +0.13(+0.73%) |
Dec 12, 2017 | 17.16 | 17.34 | 17.15 | 17.33 | 444,844 | +0.16(+0.91%) |
Dec 11, 2017 | 17.06 | 17.20 | 17.04 | 17.17 | 491,495 | +0.10(+0.57%) |
Dec 08, 2017 | 17.06 | 17.16 | 17.05 | 17.07 | 815,279 | +0.01(+0.09%) |
Dec 07, 2017 | 17.11 | 16.90 | 17.06 | 680,959 | +0.04(+0.26%) | |
Dec 06, 2017 | 17.18 | 17.25 | 17.01 | 17.01 | 630,100 | -0.12(-0.70%) |
Dec 05, 2017 | 17.17 | 17.27 | 17.11 | 17.13 | 478,587 | -0.01(-0.04%) |
Dec 04, 2017 | 17.22 | 17.24 | 17.11 | 17.14 | 469,336 | -0.08(-0.48%) |
Dec 01, 2017 | 16.72 | 17.36 | 16.72 | 17.22 | 595,166 | +0.55(+3.32%) |
Nov 30, 2017 | 16.84 | 16.92 | 16.54 | 16.67 | 1,366,791 | -0.20(-1.20%) |
Nov 29, 2017 | 16.59 | 16.90 | 16.54 | 16.87 | 812,649 | +0.29(+1.76%) |
Nov 28, 2017 | 16.64 | 16.64 | 16.49 | 16.58 | 378,490 | -0.04(-0.27%) |
Nov 27, 2017 | 16.72 | 16.72 | 16.60 | 16.63 | 439,605 | -0.06(-0.36%) |
Nov 24, 2017 | 16.60 | 16.72 | 16.57 | 16.69 | 348,438 | +0.07(+0.40%) |
Nov 22, 2017 | 16.69 | 16.80 | 16.54 | 16.62 | 786,332 | -0.05(-0.31%) |
Nov 21, 2017 | 16.61 | 16.74 | 16.60 | 16.67 | 714,799 | +0.07(+0.41%) |
Nov 20, 2017 | 16.55 | 16.74 | 16.54 | 16.60 | 741,866 | +0.02(+0.09%) |
Nov 17, 2017 | 16.45 | 16.60 | 16.38 | 16.59 | 457,722 | +0.12(+0.73%) |
Nov 16, 2017 | 16.66 | 16.69 | 16.45 | 16.47 | 1,055,407 | -0.13(-0.81%) |
Nov 15, 2017 | 16.72 | 16.72 | 16.51 | 16.60 | 680,836 | -0.17(-1.03%) |
Nov 14, 2017 | 16.86 | 16.90 | 16.72 | 16.78 | 815,133 | -0.10(-0.58%) |
Nov 13, 2017 | 16.92 | 16.94 | 16.79 | 16.87 | 646,655 | -0.11(-0.66%) |
Nov 10, 2017 | 16.96 | 17.00 | 16.82 | 16.99 | 965,293 | +0.04(+0.26%) |
Nov 09, 2017 | 16.69 | 17.09 | 16.58 | 16.94 | 721,129 | +0.19(+1.11%) |
Nov 08, 2017 | 16.90 | 16.95 | 16.71 | 16.75 | 716,776 | -0.09(-0.53%) |
Nov 07, 2017 | 16.96 | 17.01 | 16.84 | 16.84 | 889,166 | -0.16(-0.96%) |
Nov 06, 2017 | 17.04 | 17.07 | 16.79 | 17.01 | 1,525,425 | -0.10(-0.61%) |
Nov 03, 2017 | 17.25 | 17.25 | 17.05 | 17.11 | 972,433 | -0.12(-0.69%) |
Nov 02, 2017 | 17.13 | 17.33 | 17.08 | 17.23 | 1,106,183 | +0.16(+0.92%) |
Nov 01, 2017 | 16.92 | 17.10 | 16.80 | 17.07 | 1,311,681 | +0.07(+0.39%) |
Oct 31, 2017 | 16.76 | 17.20 | 16.74 | 17.01 | 1,845,959 | +0.19(+1.15%) |
Oct 30, 2017 | 16.46 | 16.84 | 16.43 | 16.81 | 1,158,232 | +0.38(+2.31%) |
Oct 27, 2017 | 15.99 | 16.58 | 15.90 | 16.43 | 1,576,742 | +0.49(+3.08%) |
Oct 26, 2017 | 16.02 | 16.02 | 15.38 | 15.94 | 1,511,997 | +0.11(+0.70%) |
Oct 25, 2017 | 15.99 | 16.08 | 15.73 | 15.83 | 1,528,687 | -0.18(-1.12%) |
Oct 24, 2017 | 16.20 | 16.20 | 15.97 | 16.01 | 768,524 | -0.16(-0.97%) |
Oct 23, 2017 | 16.21 | 16.24 | 16.15 | 16.17 | 521,865 | -0.01(-0.09%) |
Oct 20, 2017 | 16.21 | 16.23 | 16.12 | 16.18 | 540,025 | -0.09(-0.55%) |
Oct 19, 2017 | 16.32 | 16.37 | 16.20 | 16.27 | 672,512 | -0.10(-0.59%) |
Oct 18, 2017 | 16.51 | 16.52 | 16.29 | 16.37 | 609,285 | -0.10(-0.59%) |
Oct 17, 2017 | 16.38 | 16.49 | 16.32 | 16.46 | 595,336 | +0.09(+0.55%) |
Oct 16, 2017 | 16.27 | 16.37 | 16.10 | 16.37 | 620,130 | +0.10(+0.64%) |
Oct 13, 2017 | 16.43 | 16.43 | 16.17 | 16.27 | 741,437 | -0.14(-0.86%) |
Oct 12, 2017 | 16.75 | 16.85 | 16.37 | 16.41 | 1,355,346 | -0.61(-3.59%) |
Oct 11, 2017 | 17.05 | 17.07 | 16.91 | 17.02 | 470,548 | -0.02(-0.13%) |
Oct 10, 2017 | 16.99 | 17.06 | 16.93 | 17.05 | 543,964 | +0.17(+1.01%) |
Oct 09, 2017 | 16.95 | 16.99 | 16.88 | 16.88 | 199,117 | -0.05(-0.31%) |
Oct 06, 2017 | 16.93 | 16.95 | 16.85 | 16.93 | 466,584 | +0.00(+0.00%) |
Oct 05, 2017 | 17.07 | 17.11 | 16.90 | 16.93 | 512,833 | -0.21(-1.25%) |
Oct 04, 2017 | 17.16 | 17.22 | 17.10 | 17.14 | 529,573 | +0.01(+0.04%) |
Oct 03, 2017 | 17.05 | 17.16 | 17.05 | 17.13 | 355,431 | +0.11(+0.65%) |