Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.83 | 18.83 | 18.83 | 0 | -0.08(-0.43%) | |
Dec 28, 2017 | 18.88 | 18.94 | 18.67 | 18.91 | 171,712 | +0.03(+0.14%) |
Dec 27, 2017 | 18.99 | 19.15 | 18.83 | 18.89 | 199,806 | -0.13(-0.66%) |
Dec 26, 2017 | 18.99 | 19.19 | 18.87 | 19.01 | 151,203 | +0.04(+0.24%) |
Dec 22, 2017 | 18.76 | 19.01 | 18.55 | 18.97 | 221,704 | +0.26(+1.38%) |
Dec 21, 2017 | 18.60 | 18.81 | 18.57 | 18.71 | 309,086 | +0.19(+1.01%) |
Dec 20, 2017 | 18.49 | 18.71 | 18.46 | 18.52 | 322,956 | +0.03(+0.14%) |
Dec 19, 2017 | 18.40 | 18.58 | 18.23 | 18.49 | 315,064 | +0.13(+0.68%) |
Dec 18, 2017 | 18.27 | 18.47 | 18.23 | 18.37 | 664,305 | +0.11(+0.59%) |
Dec 15, 2017 | 17.86 | 18.30 | 17.78 | 18.26 | 1,783,903 | +0.43(+2.40%) |
Dec 14, 2017 | 17.90 | 18.05 | 17.77 | 17.83 | 553,089 | -0.07(-0.40%) |
Dec 13, 2017 | 17.73 | 17.98 | 17.65 | 17.90 | 313,243 | +0.23(+1.31%) |
Dec 12, 2017 | 17.85 | 18.00 | 17.66 | 17.67 | 348,910 | -0.14(-0.80%) |
Dec 11, 2017 | 17.96 | 18.02 | 17.59 | 17.82 | 356,191 | -0.08(-0.45%) |
Dec 08, 2017 | 18.08 | 18.09 | 17.86 | 17.90 | 185,132 | +0.00(+0.00%) |
Dec 07, 2017 | 17.82 | 18.33 | 17.82 | 275,646 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.95 | 18.19 | 17.71 | 17.73 | 182,194 | -0.29(-1.59%) |
Dec 05, 2017 | 18.15 | 18.37 | 17.96 | 18.02 | 253,008 | -0.21(-1.13%) |
Dec 04, 2017 | 17.84 | 18.36 | 17.84 | 18.23 | 472,029 | +0.51(+2.87%) |
Dec 01, 2017 | 17.69 | 17.86 | 17.48 | 17.72 | 636,878 | -0.04(-0.20%) |
Nov 30, 2017 | 17.38 | 17.77 | 17.38 | 17.75 | 571,427 | +0.45(+2.58%) |
Nov 29, 2017 | 17.09 | 17.35 | 17.07 | 17.31 | 350,125 | +0.21(+1.25%) |
Nov 28, 2017 | 16.80 | 17.14 | 16.80 | 17.09 | 396,350 | +0.28(+1.69%) |
Nov 27, 2017 | 17.09 | 17.11 | 16.73 | 16.81 | 330,795 | -0.27(-1.56%) |
Nov 24, 2017 | 17.03 | 17.10 | 16.84 | 17.07 | 114,378 | +0.02(+0.10%) |
Nov 22, 2017 | 17.12 | 17.21 | 17.01 | 17.06 | 454,425 | +0.00(+0.00%) |
Nov 21, 2017 | 16.96 | 17.07 | 16.91 | 17.06 | 586,318 | +0.05(+0.31%) |
Nov 20, 2017 | 16.82 | 17.07 | 16.72 | 17.00 | 714,602 | +0.21(+1.27%) |
Nov 17, 2017 | 16.44 | 16.89 | 16.27 | 16.79 | 884,967 | +0.44(+2.72%) |
Nov 16, 2017 | 15.89 | 16.52 | 15.89 | 16.35 | 512,023 | +0.41(+2.56%) |
Nov 15, 2017 | 15.56 | 16.03 | 15.39 | 15.94 | 1,077,253 | +0.28(+1.81%) |
Nov 14, 2017 | 15.52 | 15.72 | 15.01 | 15.65 | 5,423,581 | +0.14(+0.92%) |
Nov 13, 2017 | 16.65 | 16.65 | 15.31 | 15.51 | 2,067,871 | -1.55(-9.11%) |
Nov 10, 2017 | 16.69 | 17.18 | 16.39 | 17.07 | 523,888 | +0.43(+2.56%) |
Nov 09, 2017 | 16.23 | 16.71 | 16.20 | 16.64 | 660,540 | +0.43(+2.63%) |
Nov 08, 2017 | 15.76 | 16.36 | 15.63 | 16.21 | 602,235 | +0.23(+1.44%) |
Nov 07, 2017 | 16.08 | 16.12 | 15.89 | 15.98 | 350,006 | -0.11(-0.66%) |
Nov 06, 2017 | 16.12 | 16.28 | 16.02 | 16.09 | 124,542 | +0.03(+0.17%) |
Nov 03, 2017 | 16.13 | 16.14 | 15.88 | 16.06 | 238,475 | -0.10(-0.60%) |
Nov 02, 2017 | 16.17 | 16.20 | 15.99 | 16.16 | 223,576 | -0.01(-0.06%) |
Nov 01, 2017 | 16.40 | 16.43 | 16.12 | 16.17 | 166,827 | -0.23(-1.41%) |
Oct 31, 2017 | 16.03 | 16.43 | 16.03 | 16.40 | 172,141 | +0.32(+1.99%) |
Oct 30, 2017 | 16.25 | 16.40 | 16.04 | 16.08 | 118,123 | -0.16(-0.98%) |
Oct 27, 2017 | 16.40 | 16.41 | 16.04 | 16.24 | 152,671 | -0.13(-0.81%) |
Oct 26, 2017 | 16.41 | 16.70 | 16.18 | 16.37 | 188,981 | +0.08(+0.49%) |
Oct 25, 2017 | 16.17 | 16.36 | 15.94 | 16.29 | 154,646 | +0.09(+0.55%) |
Oct 24, 2017 | 16.20 | 16.36 | 16.07 | 16.20 | 225,575 | +0.04(+0.27%) |
Oct 23, 2017 | 16.28 | 16.36 | 16.13 | 16.16 | 184,930 | -0.10(-0.60%) |
Oct 20, 2017 | 16.04 | 16.28 | 15.91 | 16.26 | 516,271 | +0.31(+1.95%) |
Oct 19, 2017 | 16.10 | 16.25 | 15.73 | 15.95 | 284,838 | -0.12(-0.77%) |
Oct 18, 2017 | 16.04 | 16.33 | 15.89 | 16.07 | 376,644 | +0.14(+0.89%) |
Oct 17, 2017 | 15.77 | 16.06 | 15.69 | 15.93 | 153,209 | +0.21(+1.36%) |
Oct 16, 2017 | 15.89 | 15.89 | 15.57 | 15.72 | 273,562 | -0.01(-0.06%) |
Oct 13, 2017 | 15.82 | 15.89 | 15.61 | 15.73 | 123,908 | -0.02(-0.11%) |
Oct 12, 2017 | 15.74 | 15.80 | 15.53 | 15.74 | 213,144 | +0.00(+0.00%) |
Oct 11, 2017 | 15.88 | 15.98 | 15.66 | 15.74 | 150,255 | -0.24(-1.50%) |
Oct 10, 2017 | 15.96 | 16.20 | 15.73 | 15.98 | 267,396 | +0.02(+0.11%) |
Oct 09, 2017 | 15.97 | 16.07 | 15.67 | 15.96 | 324,750 | -0.04(-0.22%) |
Oct 06, 2017 | 16.04 | 16.04 | 15.81 | 16.00 | 366,749 | -0.02(-0.11%) |
Oct 05, 2017 | 15.81 | 16.04 | 15.62 | 16.02 | 449,700 | +0.26(+1.63%) |
Oct 04, 2017 | 15.89 | 16.04 | 15.74 | 15.76 | 357,535 | -0.11(-0.67%) |
Oct 03, 2017 | 15.91 | 16.04 | 15.69 | 15.87 | 192,096 | -0.14(-0.89%) |