Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.22 | 16.22 | 16.22 | 0 | -0.21(-1.27%) | |
Dec 28, 2017 | 16.30 | 16.47 | 16.18 | 16.43 | 136,505 | +0.17(+1.02%) |
Dec 27, 2017 | 16.30 | 16.38 | 16.05 | 16.26 | 49,272 | +0.04(+0.26%) |
Dec 26, 2017 | 16.09 | 16.38 | 16.09 | 16.22 | 51,786 | +0.08(+0.52%) |
Dec 22, 2017 | 16.22 | 16.38 | 16.09 | 16.13 | 66,539 | -0.08(-0.51%) |
Dec 21, 2017 | 16.09 | 16.55 | 16.05 | 16.22 | 89,096 | +0.21(+1.30%) |
Dec 20, 2017 | 15.84 | 16.22 | 15.64 | 16.01 | 76,670 | +0.21(+1.32%) |
Dec 19, 2017 | 16.09 | 16.22 | 15.64 | 15.80 | 133,721 | -0.29(-1.81%) |
Dec 18, 2017 | 15.93 | 16.31 | 15.93 | 16.09 | 141,876 | +0.33(+2.11%) |
Dec 15, 2017 | 15.88 | 16.26 | 15.72 | 15.76 | 713,583 | -0.04(-0.26%) |
Dec 14, 2017 | 16.13 | 16.26 | 15.72 | 15.80 | 95,264 | -0.37(-2.31%) |
Dec 13, 2017 | 16.30 | 16.76 | 16.09 | 16.18 | 107,987 | -0.17(-1.02%) |
Dec 12, 2017 | 16.22 | 16.59 | 16.18 | 16.34 | 69,566 | +0.17(+1.03%) |
Dec 11, 2017 | 16.38 | 16.59 | 16.09 | 16.18 | 60,867 | -0.25(-1.52%) |
Dec 08, 2017 | 16.80 | 16.92 | 16.34 | 16.43 | 87,573 | +0.00(+0.00%) |
Dec 07, 2017 | 17.26 | 17.42 | 16.67 | 223,718 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.26 | 17.34 | 17.17 | 17.22 | 53,663 | +0.00(+0.00%) |
Dec 05, 2017 | 17.46 | 17.67 | 17.22 | 17.22 | 72,691 | -0.29(-1.66%) |
Dec 04, 2017 | 17.76 | 17.76 | 17.38 | 17.51 | 58,264 | -0.04(-0.24%) |
Dec 01, 2017 | 17.84 | 17.84 | 17.05 | 17.55 | 78,789 | -0.21(-1.17%) |
Nov 30, 2017 | 17.96 | 18.09 | 17.55 | 17.76 | 83,930 | -0.10(-0.54%) |
Nov 29, 2017 | 17.81 | 18.22 | 17.77 | 17.85 | 69,322 | +0.12(+0.70%) |
Nov 28, 2017 | 17.40 | 17.77 | 17.34 | 17.73 | 61,370 | +0.37(+2.14%) |
Nov 27, 2017 | 17.64 | 17.73 | 17.27 | 17.36 | 70,921 | -0.25(-1.41%) |
Nov 24, 2017 | 17.60 | 17.69 | 17.27 | 17.60 | 38,065 | +0.08(+0.47%) |
Nov 22, 2017 | 17.98 | 18.06 | 17.46 | 17.52 | 60,748 | -0.45(-2.53%) |
Nov 21, 2017 | 17.44 | 18.06 | 17.44 | 17.98 | 140,739 | +0.66(+3.82%) |
Nov 20, 2017 | 17.15 | 17.36 | 17.13 | 17.31 | 52,335 | +0.21(+1.21%) |
Nov 17, 2017 | 17.07 | 17.31 | 17.07 | 17.11 | 66,935 | -0.04(-0.24%) |
Nov 16, 2017 | 16.86 | 17.31 | 16.82 | 17.15 | 60,529 | +0.33(+1.97%) |
Nov 15, 2017 | 16.90 | 17.07 | 16.74 | 16.82 | 57,957 | -0.17(-0.97%) |
Nov 14, 2017 | 17.03 | 17.11 | 16.90 | 16.98 | 63,388 | -0.17(-0.96%) |
Nov 13, 2017 | 17.19 | 17.36 | 17.15 | 17.15 | 59,418 | -0.04(-0.24%) |
Nov 10, 2017 | 17.31 | 17.48 | 17.15 | 17.19 | 67,134 | -0.12(-0.72%) |
Nov 09, 2017 | 17.27 | 17.40 | 16.82 | 17.31 | 82,837 | -0.04(-0.24%) |
Nov 08, 2017 | 16.90 | 17.60 | 16.90 | 17.36 | 101,411 | +0.41(+2.44%) |
Nov 07, 2017 | 17.11 | 17.11 | 16.12 | 16.94 | 238,868 | -0.79(-4.43%) |
Nov 06, 2017 | 17.77 | 17.89 | 17.52 | 17.73 | 128,269 | -0.04(-0.23%) |
Nov 03, 2017 | 17.81 | 17.93 | 17.64 | 17.77 | 57,913 | +0.00(+0.00%) |
Nov 02, 2017 | 17.64 | 17.98 | 17.60 | 17.77 | 140,732 | +0.12(+0.70%) |
Nov 01, 2017 | 18.02 | 18.10 | 17.48 | 17.64 | 67,877 | -0.21(-1.16%) |
Oct 31, 2017 | 17.48 | 18.06 | 17.36 | 17.85 | 210,084 | +0.37(+2.13%) |
Oct 30, 2017 | 17.98 | 17.98 | 17.40 | 17.48 | 111,892 | -0.54(-2.98%) |
Oct 27, 2017 | 18.18 | 18.22 | 17.88 | 18.02 | 112,853 | -0.17(-0.91%) |
Oct 26, 2017 | 18.10 | 18.35 | 18.02 | 18.18 | 99,092 | +0.12(+0.69%) |
Oct 25, 2017 | 18.14 | 18.18 | 17.93 | 18.06 | 86,853 | -0.08(-0.46%) |
Oct 24, 2017 | 18.18 | 18.47 | 18.14 | 18.14 | 113,461 | +0.04(+0.23%) |
Oct 23, 2017 | 18.39 | 18.39 | 17.98 | 18.10 | 112,602 | -0.33(-1.79%) |
Oct 20, 2017 | 18.47 | 18.64 | 18.26 | 18.43 | 84,930 | +0.12(+0.68%) |
Oct 19, 2017 | 18.47 | 18.55 | 18.22 | 18.31 | 99,946 | -0.21(-1.12%) |
Oct 18, 2017 | 18.31 | 18.72 | 18.26 | 18.51 | 66,938 | +0.25(+1.36%) |
Oct 17, 2017 | 18.31 | 18.55 | 18.22 | 18.26 | 71,284 | +0.00(+0.00%) |
Oct 16, 2017 | 18.51 | 18.68 | 18.14 | 18.26 | 121,381 | -0.17(-0.90%) |
Oct 13, 2017 | 18.31 | 18.55 | 18.26 | 18.43 | 95,655 | +0.29(+1.59%) |
Oct 12, 2017 | 18.26 | 18.35 | 18.08 | 18.14 | 115,656 | -0.17(-0.90%) |
Oct 11, 2017 | 18.31 | 18.43 | 18.22 | 18.31 | 73,019 | +0.08(+0.45%) |
Oct 10, 2017 | 18.22 | 18.39 | 18.14 | 18.22 | 69,836 | -0.04(-0.23%) |
Oct 09, 2017 | 18.35 | 18.51 | 18.06 | 18.26 | 91,686 | +0.00(+0.00%) |
Oct 06, 2017 | 18.14 | 18.31 | 18.10 | 18.26 | 80,157 | +0.04(+0.23%) |
Oct 05, 2017 | 18.26 | 18.47 | 18.14 | 18.22 | 101,708 | +0.04(+0.23%) |
Oct 04, 2017 | 17.98 | 18.55 | 17.98 | 18.18 | 97,093 | +0.17(+0.92%) |
Oct 03, 2017 | 18.14 | 18.35 | 17.31 | 18.02 | 297,941 | -0.08(-0.46%) |