Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.21 | 16.21 | 16.21 | 0 | -0.01(-0.09%) | |
Dec 28, 2017 | 15.91 | 16.27 | 15.86 | 16.22 | 139,587 | +0.28(+1.73%) |
Dec 27, 2017 | 15.85 | 16.22 | 15.85 | 15.95 | 107,282 | +0.02(+0.14%) |
Dec 26, 2017 | 15.76 | 16.04 | 15.76 | 15.93 | 88,343 | +0.20(+1.28%) |
Dec 22, 2017 | 15.77 | 15.82 | 15.63 | 15.72 | 130,134 | +0.00(+0.00%) |
Dec 21, 2017 | 15.73 | 15.91 | 15.72 | 15.72 | 73,647 | +0.06(+0.38%) |
Dec 20, 2017 | 15.88 | 15.99 | 15.64 | 15.66 | 143,767 | -0.19(-1.22%) |
Dec 19, 2017 | 16.46 | 16.47 | 15.86 | 15.86 | 207,643 | -0.60(-3.67%) |
Dec 18, 2017 | 16.83 | 17.26 | 16.40 | 16.46 | 202,723 | -0.65(-3.79%) |
Dec 15, 2017 | 16.94 | 17.26 | 16.94 | 17.11 | 778,213 | +0.18(+1.06%) |
Dec 14, 2017 | 17.25 | 17.26 | 16.92 | 16.93 | 115,067 | -0.36(-2.07%) |
Dec 13, 2017 | 16.98 | 17.39 | 16.94 | 17.29 | 139,675 | +0.35(+2.07%) |
Dec 12, 2017 | 16.88 | 16.98 | 16.81 | 16.94 | 99,358 | +0.12(+0.71%) |
Dec 11, 2017 | 16.76 | 16.94 | 16.57 | 16.82 | 92,754 | +0.06(+0.36%) |
Dec 08, 2017 | 16.87 | 16.98 | 16.64 | 16.76 | 69,290 | +0.00(+0.00%) |
Dec 07, 2017 | 16.90 | 16.98 | 16.78 | 90,111 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.19 | 17.28 | 16.89 | 16.93 | 76,586 | -0.23(-1.35%) |
Dec 05, 2017 | 17.58 | 17.58 | 17.10 | 17.16 | 124,520 | -0.41(-2.33%) |
Dec 04, 2017 | 17.51 | 17.51 | 17.51 | 17.57 | 168,450 | +0.10(+0.60%) |
Dec 01, 2017 | 17.75 | 17.75 | 17.39 | 17.47 | 91,174 | -0.22(-1.22%) |
Nov 30, 2017 | 17.80 | 17.85 | 17.53 | 17.69 | 148,487 | -0.02(-0.13%) |
Nov 29, 2017 | 17.50 | 17.77 | 17.32 | 17.71 | 86,130 | +0.18(+1.02%) |
Nov 28, 2017 | 17.34 | 17.52 | 17.19 | 17.53 | 117,260 | +0.16(+0.90%) |
Nov 27, 2017 | 17.37 | 17.48 | 17.31 | 17.37 | 88,163 | +0.05(+0.30%) |
Nov 24, 2017 | 17.45 | 17.45 | 17.21 | 17.32 | 39,312 | -0.10(-0.60%) |
Nov 22, 2017 | 17.34 | 17.55 | 17.34 | 17.42 | 100,178 | +0.01(+0.04%) |
Nov 21, 2017 | 17.14 | 17.45 | 17.14 | 17.42 | 122,307 | +0.28(+1.61%) |
Nov 20, 2017 | 17.02 | 17.19 | 16.92 | 17.14 | 95,795 | +0.07(+0.39%) |
Nov 17, 2017 | 16.94 | 17.18 | 16.79 | 17.07 | 134,818 | +0.04(+0.26%) |
Nov 16, 2017 | 16.65 | 17.04 | 16.51 | 17.03 | 109,195 | +0.36(+2.15%) |
Nov 15, 2017 | 16.72 | 16.82 | 16.60 | 16.67 | 127,236 | -0.04(-0.22%) |
Nov 14, 2017 | 16.58 | 16.73 | 16.58 | 16.71 | 101,881 | +0.07(+0.45%) |
Nov 13, 2017 | 16.50 | 16.69 | 16.47 | 16.63 | 90,993 | +0.10(+0.63%) |
Nov 10, 2017 | 16.52 | 16.72 | 16.52 | 16.53 | 68,686 | -0.07(-0.40%) |
Nov 09, 2017 | 16.66 | 16.72 | 16.51 | 16.60 | 135,646 | -0.07(-0.40%) |
Nov 08, 2017 | 16.65 | 16.71 | 16.50 | 16.66 | 78,088 | -0.02(-0.13%) |
Nov 07, 2017 | 16.37 | 16.73 | 16.37 | 16.69 | 103,774 | +0.28(+1.73%) |
Nov 06, 2017 | 16.45 | 16.54 | 16.27 | 16.40 | 39,734 | +0.03(+0.18%) |
Nov 03, 2017 | 16.50 | 16.51 | 16.29 | 16.37 | 68,722 | -0.25(-1.48%) |
Nov 02, 2017 | 16.22 | 16.69 | 16.22 | 16.62 | 68,209 | +0.40(+2.44%) |
Nov 01, 2017 | 16.25 | 16.44 | 16.13 | 16.22 | 76,268 | +0.02(+0.14%) |
Oct 31, 2017 | 16.17 | 16.31 | 16.02 | 16.20 | 151,816 | +0.05(+0.32%) |
Oct 30, 2017 | 16.36 | 16.36 | 16.10 | 16.15 | 81,210 | -0.15(-0.91%) |
Oct 27, 2017 | 16.22 | 16.41 | 16.10 | 16.30 | 102,077 | +0.07(+0.46%) |
Oct 26, 2017 | 16.46 | 16.46 | 16.19 | 16.22 | 96,675 | -0.12(-0.73%) |
Oct 25, 2017 | 16.32 | 16.37 | 16.16 | 16.34 | 101,137 | -0.04(-0.27%) |
Oct 24, 2017 | 16.50 | 16.51 | 16.31 | 16.39 | 79,708 | -0.12(-0.72%) |
Oct 23, 2017 | 16.55 | 16.62 | 16.36 | 16.51 | 89,695 | +0.01(+0.09%) |
Oct 20, 2017 | 16.86 | 16.86 | 16.44 | 16.49 | 110,407 | -0.31(-1.86%) |
Oct 19, 2017 | 16.92 | 16.95 | 16.77 | 16.81 | 82,931 | -0.08(-0.49%) |
Oct 18, 2017 | 16.81 | 16.96 | 16.75 | 16.89 | 138,389 | +0.07(+0.44%) |
Oct 17, 2017 | 16.82 | 16.94 | 16.75 | 16.81 | 69,582 | -0.01(-0.04%) |
Oct 16, 2017 | 16.75 | 17.06 | 16.71 | 16.82 | 136,292 | -0.01(-0.04%) |
Oct 13, 2017 | 16.80 | 16.88 | 16.64 | 16.83 | 129,434 | +0.16(+0.94%) |
Oct 12, 2017 | 16.65 | 16.71 | 16.53 | 16.67 | 144,887 | +0.00(+0.00%) |
Oct 11, 2017 | 16.47 | 17.05 | 16.46 | 16.67 | 303,272 | +0.25(+1.54%) |
Oct 10, 2017 | 16.37 | 16.46 | 16.31 | 16.42 | 120,995 | +0.08(+0.50%) |
Oct 09, 2017 | 16.42 | 16.49 | 16.30 | 16.34 | 76,295 | -0.02(-0.14%) |
Oct 06, 2017 | 16.51 | 16.52 | 16.28 | 16.36 | 96,675 | -0.20(-1.22%) |
Oct 05, 2017 | 16.39 | 16.62 | 16.39 | 16.56 | 132,144 | +0.24(+1.49%) |
Oct 04, 2017 | 16.21 | 16.33 | 16.13 | 16.32 | 124,532 | +0.13(+0.77%) |
Oct 03, 2017 | 16.19 | 16.21 | 16.08 | 16.19 | 204,983 | +0.04(+0.23%) |