Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.46 | 17.46 | 17.46 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 17.27 | 17.60 | 17.01 | 17.39 | 994,088 | +0.11(+0.61%) |
Dec 27, 2017 | 17.13 | 17.69 | 16.99 | 17.29 | 1,099,469 | +0.16(+0.95%) |
Dec 26, 2017 | 17.32 | 17.57 | 16.97 | 17.12 | 1,392,161 | -0.25(-1.44%) |
Dec 22, 2017 | 16.81 | 17.45 | 16.81 | 17.37 | 929,837 | +0.51(+3.02%) |
Dec 21, 2017 | 16.42 | 16.88 | 16.42 | 16.86 | 915,806 | +0.45(+2.75%) |
Dec 20, 2017 | 16.08 | 16.88 | 16.03 | 16.41 | 1,204,357 | +0.09(+0.53%) |
Dec 19, 2017 | 16.06 | 16.58 | 15.98 | 16.33 | 1,234,123 | +0.19(+1.19%) |
Dec 18, 2017 | 16.46 | 16.47 | 15.94 | 16.13 | 937,654 | -0.28(-1.70%) |
Dec 15, 2017 | 16.03 | 16.53 | 16.03 | 16.41 | 4,121,774 | +0.39(+2.42%) |
Dec 14, 2017 | 16.31 | 16.67 | 15.96 | 16.03 | 1,079,298 | -0.35(-2.11%) |
Dec 13, 2017 | 16.48 | 16.68 | 16.29 | 16.37 | 680,190 | +0.00(+0.00%) |
Dec 12, 2017 | 16.52 | 16.80 | 16.26 | 16.37 | 730,702 | -0.22(-1.33%) |
Dec 11, 2017 | 16.74 | 16.99 | 16.50 | 16.59 | 799,497 | -0.14(-0.86%) |
Dec 08, 2017 | 16.30 | 16.75 | 16.30 | 16.73 | 847,410 | +0.43(+2.65%) |
Dec 07, 2017 | 16.08 | 16.44 | 15.57 | 16.30 | 673,770 | +0.14(+0.89%) |
Dec 06, 2017 | 15.55 | 16.20 | 15.26 | 16.16 | 956,819 | +0.53(+3.37%) |
Dec 05, 2017 | 15.63 | 15.80 | 15.12 | 15.63 | 1,274,793 | +0.05(+0.31%) |
Dec 04, 2017 | 16.15 | 16.21 | 15.56 | 15.58 | 1,031,827 | -0.44(-2.75%) |
Dec 01, 2017 | 16.56 | 16.59 | 15.95 | 16.03 | 1,068,595 | -0.41(-2.51%) |
Nov 30, 2017 | 16.43 | 16.76 | 16.35 | 16.44 | 1,185,314 | +0.02(+0.12%) |
Nov 29, 2017 | 16.88 | 16.93 | 16.30 | 16.42 | 1,530,649 | -0.54(-3.17%) |
Nov 28, 2017 | 16.91 | 17.35 | 16.83 | 16.96 | 765,353 | +0.05(+0.28%) |
Nov 27, 2017 | 17.13 | 17.22 | 16.59 | 16.91 | 1,308,903 | -0.23(-1.34%) |
Nov 24, 2017 | 17.20 | 17.30 | 17.02 | 17.14 | 202,461 | -0.08(-0.45%) |
Nov 22, 2017 | 17.31 | 17.40 | 16.93 | 17.21 | 1,116,179 | -0.11(-0.66%) |
Nov 21, 2017 | 17.55 | 17.81 | 17.30 | 17.33 | 824,670 | -0.22(-1.26%) |
Nov 20, 2017 | 17.67 | 17.83 | 17.52 | 17.55 | 665,621 | -0.13(-0.76%) |
Nov 17, 2017 | 18.13 | 18.22 | 17.58 | 17.68 | 950,808 | -0.53(-2.90%) |
Nov 16, 2017 | 18.23 | 18.69 | 18.03 | 18.21 | 993,306 | +0.03(+0.16%) |
Nov 15, 2017 | 18.12 | 18.24 | 17.67 | 18.18 | 998,049 | +0.01(+0.05%) |
Nov 14, 2017 | 17.64 | 18.67 | 17.42 | 18.17 | 3,888,089 | -1.04(-5.39%) |
Nov 13, 2017 | 18.27 | 19.35 | 18.14 | 19.21 | 3,326,641 | +1.04(+5.70%) |
Nov 10, 2017 | 17.62 | 18.41 | 17.51 | 18.17 | 1,115,341 | +0.47(+2.65%) |
Nov 09, 2017 | 17.51 | 18.00 | 17.48 | 17.70 | 1,424,415 | +0.11(+0.60%) |
Nov 08, 2017 | 17.45 | 17.65 | 17.30 | 17.60 | 829,144 | +0.04(+0.22%) |
Nov 07, 2017 | 17.43 | 17.73 | 17.27 | 17.56 | 768,889 | +0.05(+0.27%) |
Nov 06, 2017 | 17.36 | 17.64 | 17.26 | 17.51 | 792,056 | +0.04(+0.22%) |
Nov 03, 2017 | 18.03 | 18.19 | 17.41 | 17.47 | 793,705 | -0.65(-3.60%) |
Nov 02, 2017 | 18.11 | 18.31 | 18.03 | 18.13 | 722,407 | -0.10(-0.53%) |
Nov 01, 2017 | 18.37 | 18.92 | 18.11 | 18.22 | 785,450 | -0.12(-0.68%) |
Oct 31, 2017 | 18.22 | 18.41 | 18.07 | 18.35 | 1,339,537 | -0.21(-1.14%) |
Oct 30, 2017 | 18.11 | 18.70 | 18.03 | 18.56 | 800,196 | +0.35(+1.90%) |
Oct 27, 2017 | 17.90 | 18.26 | 17.85 | 18.21 | 592,008 | +0.35(+1.99%) |
Oct 26, 2017 | 18.14 | 18.22 | 17.81 | 17.86 | 662,882 | -0.35(-1.95%) |
Oct 25, 2017 | 17.87 | 18.25 | 17.85 | 18.21 | 1,053,708 | +0.30(+1.66%) |
Oct 24, 2017 | 17.97 | 18.14 | 17.79 | 17.91 | 620,136 | -0.06(-0.32%) |
Oct 23, 2017 | 18.53 | 18.64 | 17.89 | 17.97 | 1,217,314 | -0.54(-2.90%) |
Oct 20, 2017 | 17.75 | 18.55 | 17.75 | 18.51 | 1,793,101 | +0.69(+3.88%) |
Oct 19, 2017 | 18.22 | 18.22 | 17.81 | 17.82 | 1,924,227 | -0.55(-2.98%) |
Oct 18, 2017 | 18.84 | 18.88 | 18.34 | 18.37 | 1,263,187 | -0.48(-2.54%) |
Oct 17, 2017 | 19.13 | 19.13 | 18.71 | 18.84 | 1,111,365 | -0.22(-1.16%) |
Oct 16, 2017 | 18.95 | 19.13 | 18.70 | 19.07 | 1,208,892 | +0.15(+0.81%) |
Oct 13, 2017 | 18.91 | 19.05 | 18.68 | 18.91 | 1,711,659 | +0.01(+0.05%) |
Oct 12, 2017 | 18.27 | 18.90 | 18.25 | 18.90 | 3,690,285 | +0.60(+3.30%) |
Oct 11, 2017 | 19.37 | 19.38 | 18.05 | 18.30 | 3,491,500 | -0.84(-4.41%) |
Oct 10, 2017 | 18.54 | 19.18 | 18.38 | 19.14 | 3,608,599 | +0.91(+5.00%) |
Oct 09, 2017 | 19.17 | 19.61 | 18.22 | 18.23 | 9,979,422 | -1.75(-8.78%) |