Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.15(+0.86%) | |
Dec 28, 2017 | 17.45 | 17.50 | 17.25 | 17.45 | 54,087 | +0.10(+0.58%) |
Dec 27, 2017 | 17.50 | 17.55 | 17.10 | 17.35 | 131,985 | +0.00(+0.00%) |
Dec 26, 2017 | 17.50 | 17.80 | 17.35 | 17.35 | 106,446 | -0.10(-0.57%) |
Dec 22, 2017 | 17.55 | 17.55 | 17.25 | 17.45 | 55,155 | -0.10(-0.57%) |
Dec 21, 2017 | 17.35 | 17.70 | 17.35 | 17.55 | 89,014 | +0.25(+1.45%) |
Dec 20, 2017 | 17.25 | 17.40 | 17.25 | 17.30 | 33,341 | +0.10(+0.58%) |
Dec 19, 2017 | 17.10 | 17.25 | 17.10 | 17.20 | 61,095 | +0.05(+0.29%) |
Dec 18, 2017 | 17.20 | 18.90 | 16.90 | 17.15 | 158,098 | +0.05(+0.29%) |
Dec 15, 2017 | 16.40 | 17.40 | 16.40 | 17.10 | 297,084 | +0.65(+3.95%) |
Dec 14, 2017 | 16.90 | 17.00 | 16.40 | 16.45 | 109,884 | -0.40(-2.37%) |
Dec 13, 2017 | 16.75 | 16.90 | 16.70 | 16.85 | 303,929 | +0.05(+0.30%) |
Dec 12, 2017 | 16.55 | 16.90 | 16.55 | 16.80 | 40,809 | +0.30(+1.82%) |
Dec 11, 2017 | 16.60 | 16.75 | 16.45 | 16.50 | 123,109 | -0.10(-0.60%) |
Dec 08, 2017 | 16.95 | 16.95 | 16.50 | 16.60 | 71,654 | -0.25(-1.48%) |
Dec 07, 2017 | 16.90 | 17.25 | 16.80 | 16.85 | 80,840 | -0.05(-0.30%) |
Dec 06, 2017 | 16.75 | 17.25 | 16.75 | 16.90 | 223,186 | +0.15(+0.90%) |
Dec 05, 2017 | 16.95 | 17.25 | 16.65 | 16.75 | 148,775 | -0.10(-0.59%) |
Dec 04, 2017 | 17.10 | 17.14 | 16.80 | 16.85 | 94,356 | +0.00(+0.00%) |
Dec 01, 2017 | 17.10 | 17.17 | 16.60 | 16.85 | 47,134 | -0.35(-2.03%) |
Nov 30, 2017 | 17.20 | 17.40 | 16.90 | 17.20 | 73,174 | -0.05(-0.29%) |
Nov 29, 2017 | 17.10 | 17.70 | 17.10 | 17.25 | 73,997 | +0.30(+1.77%) |
Nov 28, 2017 | 16.55 | 17.05 | 16.40 | 16.95 | 258,423 | +0.45(+2.73%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.40 | 16.50 | 69,563 | +0.00(+0.00%) |
Nov 24, 2017 | 16.75 | 16.85 | 16.45 | 16.50 | 43,728 | -0.25(-1.49%) |
Nov 22, 2017 | 16.70 | 16.95 | 16.55 | 16.75 | 56,110 | +0.15(+0.90%) |
Nov 21, 2017 | 16.80 | 16.90 | 16.55 | 16.60 | 54,485 | -0.05(-0.30%) |
Nov 20, 2017 | 16.60 | 16.75 | 16.40 | 16.65 | 74,400 | +0.10(+0.60%) |
Nov 17, 2017 | 16.55 | 16.65 | 16.40 | 16.55 | 33,803 | -0.10(-0.60%) |
Nov 16, 2017 | 16.50 | 17.00 | 16.50 | 16.65 | 62,285 | +0.20(+1.22%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.35 | 16.45 | 51,543 | -0.05(-0.30%) |
Nov 14, 2017 | 16.25 | 16.65 | 16.25 | 16.50 | 25,874 | +0.10(+0.61%) |
Nov 13, 2017 | 16.35 | 16.50 | 16.10 | 16.40 | 41,727 | -0.08(-0.46%) |
Nov 10, 2017 | 16.20 | 16.70 | 16.20 | 16.48 | 99,637 | +0.33(+2.01%) |
Nov 09, 2017 | 15.80 | 16.25 | 15.80 | 16.15 | 163,802 | +0.25(+1.57%) |
Nov 08, 2017 | 15.85 | 16.00 | 15.65 | 15.90 | 247,044 | +0.00(+0.00%) |
Nov 07, 2017 | 16.48 | 16.48 | 15.75 | 15.90 | 45,325 | -0.45(-2.75%) |
Nov 06, 2017 | 16.40 | 16.60 | 16.30 | 16.35 | 27,643 | -0.10(-0.61%) |
Nov 03, 2017 | 16.60 | 16.60 | 16.20 | 16.45 | 59,185 | -0.10(-0.60%) |
Nov 02, 2017 | 16.45 | 16.70 | 16.35 | 16.55 | 91,499 | +0.15(+0.91%) |
Nov 01, 2017 | 16.60 | 16.70 | 16.25 | 16.40 | 119,908 | -0.05(-0.30%) |
Oct 31, 2017 | 16.65 | 16.70 | 16.38 | 16.45 | 77,174 | -0.15(-0.90%) |
Oct 30, 2017 | 17.05 | 17.15 | 16.50 | 16.60 | 95,662 | -0.65(-3.77%) |
Oct 27, 2017 | 16.90 | 17.55 | 15.85 | 17.25 | 111,183 | -0.20(-1.15%) |
Oct 26, 2017 | 17.50 | 17.50 | 17.00 | 17.45 | 48,157 | -0.05(-0.29%) |
Oct 25, 2017 | 17.40 | 17.55 | 17.25 | 17.50 | 70,118 | +0.10(+0.57%) |
Oct 24, 2017 | 17.55 | 17.55 | 17.40 | 17.40 | 66,433 | -0.10(-0.57%) |
Oct 23, 2017 | 18.00 | 18.00 | 17.35 | 17.50 | 62,065 | -0.45(-2.51%) |
Oct 20, 2017 | 18.20 | 18.20 | 15.20 | 17.95 | 120,507 | -0.25(-1.37%) |
Oct 19, 2017 | 18.15 | 18.25 | 18.05 | 18.20 | 54,290 | +0.00(+0.00%) |
Oct 18, 2017 | 18.20 | 18.50 | 18.15 | 18.20 | 94,503 | -0.05(-0.27%) |
Oct 17, 2017 | 18.45 | 18.50 | 18.10 | 18.25 | 32,193 | -0.25(-1.35%) |
Oct 16, 2017 | 18.35 | 18.60 | 17.90 | 18.50 | 80,547 | +0.05(+0.27%) |
Oct 13, 2017 | 18.50 | 18.55 | 18.35 | 18.45 | 44,292 | -0.10(-0.54%) |
Oct 12, 2017 | 18.65 | 18.75 | 18.45 | 18.55 | 64,753 | -0.10(-0.54%) |
Oct 11, 2017 | 18.70 | 18.75 | 18.43 | 18.65 | 48,719 | -0.10(-0.53%) |
Oct 10, 2017 | 18.65 | 18.75 | 18.50 | 18.75 | 87,653 | +0.15(+0.81%) |
Oct 09, 2017 | 18.80 | 18.80 | 18.35 | 18.60 | 104,341 | -0.20(-1.06%) |
Oct 06, 2017 | 18.80 | 18.95 | 18.40 | 18.80 | 95,985 | +0.00(+0.00%) |
Oct 05, 2017 | 18.50 | 19.00 | 18.50 | 18.80 | 73,762 | +0.30(+1.62%) |
Oct 04, 2017 | 18.45 | 18.60 | 18.40 | 18.50 | 50,483 | +0.10(+0.54%) |
Oct 03, 2017 | 18.30 | 18.60 | 18.25 | 18.40 | 121,553 | +0.10(+0.55%) |