Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.50 | 17.50 | 17.50 | 0 | -0.09(-0.48%) | |
Dec 28, 2017 | 17.71 | 17.71 | 17.55 | 17.59 | 8,191 | +0.03(+0.14%) |
Dec 27, 2017 | 17.50 | 17.56 | 17.50 | 17.56 | 3,361 | +0.11(+0.61%) |
Dec 26, 2017 | 17.43 | 17.45 | 17.43 | 17.45 | 773 | -0.06(-0.35%) |
Dec 22, 2017 | 17.40 | 17.53 | 17.40 | 17.52 | 4,156 | -0.03(-0.18%) |
Dec 21, 2017 | 17.55 | 17.55 | 17.55 | 17.55 | 1,654 | +0.15(+0.87%) |
Dec 20, 2017 | 17.45 | 17.45 | 17.35 | 17.39 | 3,877 | -0.02(-0.11%) |
Dec 19, 2017 | 17.44 | 17.44 | 17.33 | 17.41 | 4,198 | -0.04(-0.20%) |
Dec 18, 2017 | 17.42 | 17.48 | 17.42 | 17.45 | 2,140 | +0.45(+2.68%) |
Dec 15, 2017 | 16.97 | 17.02 | 16.97 | 17.00 | 16,473 | +0.13(+0.79%) |
Dec 14, 2017 | 16.95 | 16.95 | 16.83 | 16.86 | 6,090 | +0.10(+0.58%) |
Dec 13, 2017 | 16.70 | 16.80 | 16.68 | 16.77 | 2,746 | -0.14(-0.86%) |
Dec 12, 2017 | 16.82 | 16.93 | 16.82 | 16.91 | 4,980 | +0.18(+1.11%) |
Dec 11, 2017 | 16.65 | 16.74 | 16.65 | 16.73 | 9,231 | +0.11(+0.66%) |
Dec 08, 2017 | 16.71 | 16.71 | 16.53 | 16.61 | 18,833 | +0.08(+0.51%) |
Dec 07, 2017 | 16.63 | 16.64 | 16.50 | 16.53 | 5,351 | -0.15(-0.93%) |
Dec 06, 2017 | 16.82 | 16.83 | 16.65 | 16.68 | 5,380 | -0.51(-2.94%) |
Dec 05, 2017 | 17.07 | 17.21 | 17.05 | 17.19 | 4,286 | +0.09(+0.53%) |
Dec 04, 2017 | 17.30 | 17.30 | 17.10 | 17.10 | 16,581 | +0.01(+0.06%) |
Dec 01, 2017 | 17.18 | 17.20 | 17.06 | 17.09 | 8,602 | -0.09(-0.55%) |
Nov 30, 2017 | 17.37 | 17.37 | 17.17 | 17.18 | 9,211 | -0.21(-1.18%) |
Nov 29, 2017 | 17.40 | 17.41 | 17.39 | 17.39 | 1,222 | -0.36(-2.06%) |
Nov 28, 2017 | 17.71 | 17.78 | 17.69 | 17.75 | 10,201 | +0.05(+0.31%) |
Nov 27, 2017 | 17.69 | 17.70 | 17.69 | 17.70 | 2,627 | -0.11(-0.62%) |
Nov 24, 2017 | 17.82 | 17.82 | 17.81 | 17.81 | 603 | +0.03(+0.17%) |
Nov 22, 2017 | 17.84 | 17.84 | 17.68 | 17.78 | 4,539 | -0.20(-1.08%) |
Nov 21, 2017 | 17.93 | 18.03 | 17.91 | 17.98 | 2,894 | +0.30(+1.73%) |
Nov 20, 2017 | 17.61 | 17.71 | 17.61 | 17.67 | 3,021 | +0.17(+0.97%) |
Nov 17, 2017 | 17.52 | 17.58 | 17.45 | 17.50 | 10,623 | -0.30(-1.69%) |
Nov 16, 2017 | 17.73 | 17.82 | 17.73 | 17.80 | 3,155 | +0.25(+1.45%) |
Nov 15, 2017 | 17.44 | 17.58 | 17.37 | 17.55 | 8,580 | -0.02(-0.11%) |
Nov 14, 2017 | 17.47 | 17.58 | 17.47 | 17.57 | 2,707 | -0.05(-0.31%) |
Nov 13, 2017 | 17.48 | 17.62 | 17.48 | 17.62 | 1,597 | -0.13(-0.73%) |
Nov 10, 2017 | 17.77 | 17.77 | 17.69 | 17.75 | 1,439 | +0.06(+0.34%) |
Nov 09, 2017 | 17.69 | 17.80 | 17.60 | 17.69 | 7,194 | -0.38(-2.10%) |
Nov 08, 2017 | 17.95 | 18.08 | 17.95 | 18.07 | 1,780 | -0.07(-0.39%) |
Nov 07, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 938 | -0.12(-0.66%) |
Nov 06, 2017 | 18.16 | 18.26 | 18.16 | 18.26 | 1,339 | -0.05(-0.27%) |
Nov 03, 2017 | 18.23 | 18.31 | 18.22 | 18.31 | 1,555 | +0.06(+0.33%) |
Nov 02, 2017 | 18.22 | 18.25 | 18.19 | 18.25 | 3,887 | -0.02(-0.10%) |
Oct 31, 2017 | 18.27 | 18.27 | 18.27 | 245 | +0.02(+0.13%) | |
Oct 30, 2017 | 18.23 | 18.25 | 18.20 | 18.25 | 3,329 | -0.02(-0.14%) |
Oct 27, 2017 | 18.29 | 18.29 | 18.21 | 18.27 | 1,718 | -0.05(-0.25%) |
Oct 26, 2017 | 18.33 | 18.40 | 18.31 | 18.32 | 9,477 | +0.07(+0.36%) |
Oct 25, 2017 | 18.20 | 18.25 | 18.14 | 18.25 | 7,149 | +0.51(+2.87%) |
Oct 24, 2017 | 17.69 | 17.74 | 17.68 | 17.74 | 7,575 | -0.56(-3.06%) |
Oct 23, 2017 | 18.30 | 18.38 | 18.30 | 18.30 | 2,095 | -0.02(-0.11%) |
Oct 20, 2017 | 18.33 | 18.36 | 18.32 | 18.32 | 1,637 | +0.19(+1.05%) |
Oct 19, 2017 | 17.90 | 18.13 | 17.90 | 18.13 | 4,736 | +0.19(+1.06%) |
Oct 18, 2017 | 17.93 | 17.94 | 17.90 | 17.94 | 741 | +0.32(+1.82%) |
Oct 17, 2017 | 17.66 | 17.66 | 17.62 | 17.62 | 1,987 | -0.25(-1.40%) |
Oct 16, 2017 | 17.79 | 17.87 | 17.78 | 17.87 | 8,290 | +0.26(+1.45%) |
Oct 13, 2017 | 17.63 | 17.68 | 17.61 | 17.61 | 1,810 | +0.18(+1.04%) |
Oct 12, 2017 | 17.43 | 17.47 | 17.42 | 17.43 | 2,720 | -0.19(-1.06%) |
Oct 11, 2017 | 17.46 | 17.62 | 17.46 | 17.62 | 4,043 | +0.10(+0.57%) |
Oct 10, 2017 | 17.55 | 17.55 | 17.52 | 17.52 | 2,054 | +0.10(+0.57%) |
Oct 09, 2017 | 17.36 | 17.42 | 17.36 | 17.42 | 3,039 | -0.08(-0.46%) |
Oct 06, 2017 | 17.39 | 17.50 | 17.38 | 17.50 | 5,724 | -0.16(-0.91%) |
Oct 05, 2017 | 17.68 | 17.68 | 17.61 | 17.66 | 4,070 | +0.04(+0.23%) |
Oct 04, 2017 | 17.52 | 17.62 | 17.52 | 17.62 | 5,405 | +0.08(+0.46%) |
Oct 03, 2017 | 17.55 | 17.56 | 17.50 | 17.54 | 4,283 | +0.19(+1.10%) |