Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.45 | 16.45 | 16.45 | 0 | -0.09(-0.54%) | |
Dec 28, 2017 | 16.56 | 16.60 | 16.48 | 16.54 | 177,045 | -0.02(-0.12%) |
Dec 27, 2017 | 16.57 | 16.64 | 16.50 | 16.56 | 323,485 | +0.00(+0.00%) |
Dec 26, 2017 | 16.63 | 16.80 | 16.54 | 16.56 | 145,086 | -0.12(-0.72%) |
Dec 22, 2017 | 16.53 | 16.75 | 16.53 | 16.68 | 144,718 | +0.06(+0.36%) |
Dec 21, 2017 | 16.59 | 16.68 | 16.55 | 16.62 | 257,693 | +0.12(+0.73%) |
Dec 20, 2017 | 16.55 | 16.59 | 16.41 | 16.50 | 196,757 | +0.05(+0.30%) |
Dec 19, 2017 | 16.77 | 16.81 | 16.45 | 16.45 | 145,871 | -0.19(-1.14%) |
Dec 18, 2017 | 16.50 | 16.94 | 16.50 | 16.64 | 269,475 | +0.05(+0.30%) |
Dec 15, 2017 | 16.55 | 16.78 | 16.49 | 16.59 | 137,513 | +0.10(+0.61%) |
Dec 14, 2017 | 16.57 | 16.66 | 16.49 | 16.49 | 187,585 | -0.10(-0.60%) |
Dec 13, 2017 | 16.55 | 16.66 | 16.46 | 16.59 | 110,481 | +0.09(+0.55%) |
Dec 12, 2017 | 16.64 | 16.68 | 16.50 | 16.50 | 87,437 | -0.11(-0.66%) |
Dec 11, 2017 | 16.65 | 16.72 | 16.57 | 16.61 | 126,346 | +0.01(+0.06%) |
Dec 08, 2017 | 16.50 | 16.71 | 16.48 | 16.60 | 77,086 | +0.10(+0.61%) |
Dec 07, 2017 | 16.58 | 16.59 | 16.45 | 16.50 | 42,888 | -0.01(-0.06%) |
Dec 06, 2017 | 16.35 | 16.57 | 16.30 | 16.51 | 97,721 | +0.12(+0.73%) |
Dec 05, 2017 | 16.56 | 16.65 | 16.37 | 16.39 | 106,859 | -0.19(-1.15%) |
Dec 04, 2017 | 16.65 | 16.79 | 16.57 | 16.58 | 136,855 | -0.07(-0.42%) |
Dec 01, 2017 | 17.09 | 17.09 | 16.43 | 16.65 | 149,389 | -0.07(-0.42%) |
Nov 30, 2017 | 16.85 | 16.98 | 16.65 | 16.72 | 162,765 | -0.18(-1.07%) |
Nov 29, 2017 | 16.95 | 17.03 | 16.86 | 16.90 | 62,279 | -0.01(-0.06%) |
Nov 28, 2017 | 16.71 | 16.96 | 16.71 | 16.91 | 86,615 | +0.14(+0.83%) |
Nov 27, 2017 | 16.98 | 17.15 | 16.77 | 16.77 | 133,656 | -0.21(-1.24%) |
Nov 24, 2017 | 16.80 | 17.11 | 16.80 | 16.98 | 36,508 | +0.14(+0.83%) |
Nov 22, 2017 | 16.96 | 17.07 | 16.80 | 16.84 | 135,887 | -0.07(-0.44%) |
Nov 21, 2017 | 17.14 | 17.15 | 16.90 | 16.91 | 143,854 | -0.09(-0.50%) |
Nov 20, 2017 | 16.98 | 17.18 | 16.86 | 17.00 | 161,870 | +0.04(+0.24%) |
Nov 17, 2017 | 16.79 | 17.00 | 16.58 | 16.96 | 234,398 | +0.23(+1.37%) |
Nov 16, 2017 | 16.40 | 16.85 | 16.30 | 16.73 | 262,086 | +0.27(+1.64%) |
Nov 15, 2017 | 16.40 | 16.48 | 16.16 | 16.46 | 328,049 | -0.08(-0.48%) |
Nov 14, 2017 | 16.37 | 16.58 | 16.36 | 16.54 | 122,496 | +0.24(+1.47%) |
Nov 13, 2017 | 16.24 | 16.45 | 15.92 | 16.30 | 269,137 | -0.15(-0.91%) |
Nov 10, 2017 | 16.31 | 16.54 | 16.29 | 16.45 | 104,011 | +0.06(+0.37%) |
Nov 09, 2017 | 16.60 | 16.73 | 16.37 | 16.39 | 96,973 | -0.26(-1.56%) |
Nov 08, 2017 | 16.44 | 16.80 | 16.39 | 16.65 | 202,625 | +0.32(+1.96%) |
Nov 07, 2017 | 16.49 | 16.51 | 16.30 | 16.33 | 326,679 | -0.11(-0.67%) |
Nov 06, 2017 | 16.13 | 16.44 | 16.12 | 16.44 | 303,153 | +0.30(+1.86%) |
Nov 03, 2017 | 15.57 | 16.20 | 15.57 | 16.14 | 274,787 | +0.64(+4.13%) |
Nov 02, 2017 | 16.30 | 16.32 | 15.50 | 15.50 | 780,797 | -0.82(-5.02%) |
Nov 01, 2017 | 16.60 | 16.60 | 16.28 | 16.32 | 262,340 | -0.21(-1.27%) |
Oct 31, 2017 | 16.70 | 16.81 | 16.52 | 16.53 | 159,442 | -0.19(-1.14%) |
Oct 30, 2017 | 16.80 | 16.95 | 16.68 | 16.72 | 151,286 | -0.04(-0.24%) |
Oct 27, 2017 | 16.67 | 16.81 | 16.52 | 16.76 | 235,134 | +0.13(+0.78%) |
Oct 26, 2017 | 17.00 | 17.00 | 16.60 | 16.63 | 164,485 | -0.20(-1.19%) |
Oct 25, 2017 | 17.20 | 17.28 | 16.56 | 16.83 | 356,232 | -0.39(-2.26%) |
Oct 24, 2017 | 17.18 | 17.35 | 17.18 | 17.22 | 206,680 | +0.00(+0.00%) |
Oct 23, 2017 | 17.40 | 17.40 | 17.13 | 17.22 | 193,624 | -0.17(-0.98%) |
Oct 20, 2017 | 17.22 | 17.39 | 17.09 | 17.39 | 150,157 | +0.23(+1.34%) |
Oct 19, 2017 | 17.22 | 17.22 | 16.96 | 17.16 | 154,231 | +0.00(+0.00%) |
Oct 18, 2017 | 17.04 | 17.24 | 17.04 | 17.16 | 87,938 | +0.10(+0.59%) |
Oct 17, 2017 | 17.22 | 17.29 | 17.04 | 17.06 | 161,865 | -0.16(-0.93%) |
Oct 16, 2017 | 17.27 | 17.37 | 17.16 | 17.22 | 272,880 | -0.06(-0.35%) |
Oct 13, 2017 | 17.50 | 17.50 | 17.25 | 17.28 | 189,072 | -0.22(-1.26%) |
Oct 12, 2017 | 17.63 | 17.78 | 17.41 | 17.50 | 240,428 | -0.72(-3.95%) |
Oct 11, 2017 | 18.30 | 18.34 | 18.12 | 18.22 | 242,911 | -0.09(-0.50%) |
Oct 10, 2017 | 18.35 | 18.35 | 18.20 | 18.31 | 254,318 | +0.03(+0.17%) |
Oct 09, 2017 | 18.35 | 18.44 | 18.26 | 18.28 | 137,090 | -0.06(-0.33%) |
Oct 06, 2017 | 18.45 | 18.52 | 18.28 | 18.34 | 113,946 | -0.14(-0.76%) |
Oct 05, 2017 | 18.57 | 18.58 | 18.40 | 18.48 | 125,874 | +0.03(+0.16%) |
Oct 04, 2017 | 18.45 | 18.50 | 18.35 | 18.45 | 155,472 | -0.04(-0.22%) |
Oct 03, 2017 | 18.45 | 18.55 | 18.31 | 18.49 | 134,283 | +0.05(+0.27%) |