Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 17.14 | 17.41 | 17.06 | 17.25 | 119,011 | +0.13(+0.76%) |
Dec 27, 2017 | 16.73 | 17.31 | 16.73 | 17.12 | 114,705 | +0.40(+2.39%) |
Dec 26, 2017 | 16.48 | 16.76 | 16.48 | 16.72 | 35,664 | +0.21(+1.27%) |
Dec 22, 2017 | 16.62 | 16.63 | 16.48 | 16.51 | 41,201 | -0.10(-0.60%) |
Dec 21, 2017 | 16.48 | 16.73 | 16.44 | 16.61 | 41,171 | +0.13(+0.79%) |
Dec 20, 2017 | 16.48 | 16.61 | 16.39 | 16.48 | 56,127 | +0.01(+0.06%) |
Dec 19, 2017 | 16.93 | 16.96 | 16.35 | 16.47 | 75,158 | -0.33(-1.96%) |
Dec 18, 2017 | 16.93 | 17.03 | 16.71 | 16.80 | 134,150 | -0.05(-0.30%) |
Dec 15, 2017 | 16.30 | 16.88 | 16.30 | 16.85 | 615,097 | +0.54(+3.31%) |
Dec 14, 2017 | 16.52 | 16.67 | 16.20 | 16.31 | 124,304 | -0.10(-0.61%) |
Dec 13, 2017 | 16.46 | 16.80 | 16.34 | 16.41 | 86,820 | -0.02(-0.12%) |
Dec 12, 2017 | 16.40 | 16.62 | 16.39 | 16.43 | 118,276 | +0.04(+0.24%) |
Dec 11, 2017 | 16.42 | 16.50 | 16.33 | 16.39 | 85,981 | -0.05(-0.30%) |
Dec 08, 2017 | 16.59 | 16.61 | 16.33 | 16.44 | 81,087 | -0.07(-0.42%) |
Dec 07, 2017 | 16.47 | 16.71 | 16.44 | 16.51 | 41,357 | +0.01(+0.06%) |
Dec 06, 2017 | 16.47 | 16.64 | 16.40 | 16.50 | 103,951 | +0.02(+0.12%) |
Dec 05, 2017 | 16.59 | 16.63 | 16.26 | 16.48 | 131,506 | -0.08(-0.48%) |
Dec 04, 2017 | 16.73 | 16.88 | 16.50 | 16.56 | 56,831 | -0.05(-0.30%) |
Dec 01, 2017 | 16.70 | 16.70 | 16.00 | 16.61 | 147,015 | -0.08(-0.48%) |
Nov 30, 2017 | 16.71 | 16.80 | 16.48 | 16.69 | 101,292 | +0.08(+0.48%) |
Nov 29, 2017 | 16.45 | 16.87 | 16.30 | 16.61 | 118,144 | +0.21(+1.28%) |
Nov 28, 2017 | 16.11 | 16.50 | 16.05 | 16.40 | 139,604 | +0.32(+1.99%) |
Nov 27, 2017 | 15.91 | 16.13 | 15.91 | 16.08 | 55,781 | +0.17(+1.07%) |
Nov 24, 2017 | 15.94 | 15.96 | 15.67 | 15.91 | 20,791 | -0.04(-0.25%) |
Nov 22, 2017 | 16.02 | 16.04 | 15.91 | 15.95 | 41,941 | -0.09(-0.56%) |
Nov 21, 2017 | 16.03 | 16.20 | 15.88 | 16.04 | 63,938 | +0.03(+0.19%) |
Nov 20, 2017 | 15.71 | 16.02 | 15.69 | 16.01 | 60,199 | +0.34(+2.17%) |
Nov 17, 2017 | 15.45 | 15.83 | 15.45 | 15.67 | 78,848 | +0.14(+0.90%) |
Nov 16, 2017 | 15.55 | 15.69 | 15.43 | 15.53 | 78,903 | +0.06(+0.39%) |
Nov 15, 2017 | 15.49 | 15.59 | 15.45 | 15.47 | 130,589 | -0.13(-0.83%) |
Nov 14, 2017 | 15.59 | 15.70 | 15.45 | 15.60 | 60,393 | -0.12(-0.76%) |
Nov 13, 2017 | 15.86 | 15.88 | 15.58 | 15.72 | 75,702 | -0.14(-0.88%) |
Nov 10, 2017 | 15.73 | 15.97 | 15.63 | 15.86 | 83,234 | +0.19(+1.21%) |
Nov 09, 2017 | 15.48 | 15.75 | 15.30 | 15.67 | 105,963 | +0.14(+0.90%) |
Nov 08, 2017 | 15.57 | 15.83 | 15.49 | 15.53 | 92,688 | -0.11(-0.70%) |
Nov 07, 2017 | 15.60 | 16.27 | 15.42 | 15.64 | 120,956 | +0.05(+0.32%) |
Nov 06, 2017 | 15.51 | 15.72 | 15.48 | 15.59 | 77,232 | +0.00(+0.00%) |
Nov 03, 2017 | 15.77 | 15.77 | 15.46 | 15.59 | 83,345 | -0.15(-0.95%) |
Nov 02, 2017 | 15.70 | 16.13 | 15.63 | 15.74 | 67,985 | +0.08(+0.51%) |
Nov 01, 2017 | 15.74 | 16.01 | 15.51 | 15.66 | 161,405 | -0.08(-0.51%) |
Oct 31, 2017 | 15.69 | 15.85 | 15.62 | 15.74 | 68,902 | +0.06(+0.38%) |
Oct 30, 2017 | 15.81 | 15.87 | 15.61 | 15.68 | 99,270 | -0.18(-1.13%) |
Oct 27, 2017 | 16.02 | 16.12 | 15.83 | 15.86 | 106,232 | -0.15(-0.94%) |
Oct 26, 2017 | 16.17 | 16.25 | 15.96 | 16.01 | 64,805 | -0.04(-0.25%) |
Oct 25, 2017 | 16.01 | 16.14 | 15.62 | 16.05 | 72,202 | +0.09(+0.56%) |
Oct 24, 2017 | 16.13 | 16.27 | 15.93 | 15.96 | 92,158 | -0.17(-1.05%) |
Oct 23, 2017 | 16.23 | 16.23 | 16.06 | 16.13 | 57,830 | -0.14(-0.86%) |
Oct 20, 2017 | 16.40 | 16.40 | 16.21 | 16.27 | 136,572 | +0.06(+0.37%) |
Oct 19, 2017 | 16.02 | 16.23 | 16.00 | 16.21 | 93,023 | +0.12(+0.75%) |
Oct 18, 2017 | 16.10 | 16.22 | 16.01 | 16.09 | 76,135 | +0.04(+0.25%) |
Oct 17, 2017 | 16.47 | 16.47 | 16.02 | 16.05 | 96,396 | -0.33(-2.01%) |
Oct 16, 2017 | 16.48 | 16.64 | 16.22 | 16.38 | 80,416 | -0.11(-0.67%) |
Oct 13, 2017 | 16.33 | 16.68 | 16.14 | 16.49 | 206,852 | +0.15(+0.92%) |
Oct 12, 2017 | 16.54 | 16.54 | 16.28 | 16.34 | 54,853 | -0.14(-0.85%) |
Oct 11, 2017 | 16.33 | 16.52 | 16.24 | 16.48 | 72,712 | +0.07(+0.43%) |
Oct 10, 2017 | 16.00 | 16.45 | 16.00 | 16.41 | 49,670 | +0.38(+2.37%) |
Oct 09, 2017 | 16.14 | 16.20 | 15.81 | 16.03 | 55,044 | -0.11(-0.68%) |
Oct 06, 2017 | 16.17 | 16.34 | 16.09 | 16.14 | 43,140 | -0.10(-0.62%) |
Oct 05, 2017 | 16.53 | 16.56 | 16.14 | 16.24 | 102,118 | -0.29(-1.75%) |
Oct 04, 2017 | 16.60 | 16.74 | 16.47 | 16.53 | 70,646 | -0.07(-0.42%) |
Oct 03, 2017 | 16.80 | 16.88 | 16.52 | 16.60 | 110,322 | -0.19(-1.13%) |