Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.19 | 20.19 | 20.19 | 0 | +0.41(+2.08%) | |
Dec 28, 2017 | 18.70 | 19.92 | 18.52 | 19.78 | 106,230 | +1.22(+6.59%) |
Dec 27, 2017 | 17.56 | 18.76 | 17.56 | 18.56 | 86,274 | +0.96(+5.43%) |
Dec 26, 2017 | 17.33 | 17.71 | 17.16 | 17.60 | 29,466 | +0.26(+1.49%) |
Dec 22, 2017 | 17.00 | 17.46 | 16.95 | 17.35 | 26,339 | +0.23(+1.34%) |
Dec 21, 2017 | 16.95 | 17.31 | 16.95 | 17.12 | 14,371 | -0.08(-0.44%) |
Dec 20, 2017 | 17.27 | 17.27 | 16.77 | 17.19 | 34,592 | +0.07(+0.39%) |
Dec 19, 2017 | 17.41 | 17.44 | 17.01 | 17.13 | 11,812 | -0.22(-1.27%) |
Dec 18, 2017 | 17.44 | 17.67 | 17.27 | 17.35 | 25,549 | +0.06(+0.33%) |
Dec 15, 2017 | 17.07 | 17.56 | 17.05 | 17.29 | 95,934 | +0.31(+1.80%) |
Dec 14, 2017 | 17.17 | 17.20 | 16.96 | 16.98 | 24,658 | -0.14(-0.84%) |
Dec 13, 2017 | 16.91 | 17.41 | 16.91 | 17.13 | 38,161 | +0.25(+1.47%) |
Dec 12, 2017 | 16.68 | 17.13 | 16.67 | 16.88 | 23,210 | +0.18(+1.09%) |
Dec 11, 2017 | 16.62 | 16.91 | 16.40 | 16.70 | 25,882 | +0.03(+0.17%) |
Dec 08, 2017 | 16.89 | 17.10 | 16.48 | 16.67 | 44,416 | +0.00(+0.00%) |
Dec 07, 2017 | 16.75 | 16.89 | 16.48 | 51,416 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.74 | 17.01 | 16.50 | 16.76 | 33,268 | +0.30(+1.80%) |
Dec 05, 2017 | 16.64 | 16.64 | 16.44 | 16.47 | 24,928 | -0.01(-0.06%) |
Dec 04, 2017 | 17.02 | 17.02 | 16.42 | 16.48 | 18,680 | -0.36(-2.16%) |
Dec 01, 2017 | 17.01 | 17.13 | 16.52 | 16.84 | 16,694 | +0.17(+1.03%) |
Nov 30, 2017 | 16.91 | 17.64 | 16.58 | 16.67 | 108,953 | -0.09(-0.51%) |
Nov 29, 2017 | 16.60 | 16.91 | 16.35 | 16.75 | 69,960 | +0.16(+0.98%) |
Nov 28, 2017 | 16.48 | 16.68 | 16.30 | 16.59 | 39,004 | +0.10(+0.58%) |
Nov 27, 2017 | 16.65 | 16.71 | 16.41 | 16.49 | 39,788 | -0.11(-0.69%) |
Nov 24, 2017 | 16.72 | 16.72 | 16.53 | 16.61 | 11,265 | -0.08(-0.46%) |
Nov 22, 2017 | 16.59 | 16.69 | 16.53 | 16.69 | 36,452 | +0.12(+0.75%) |
Nov 21, 2017 | 16.28 | 16.66 | 16.28 | 16.56 | 53,775 | +0.33(+2.06%) |
Nov 20, 2017 | 15.85 | 16.45 | 15.67 | 16.23 | 51,840 | +0.28(+1.73%) |
Nov 17, 2017 | 16.01 | 16.19 | 15.76 | 15.95 | 47,052 | -0.15(-0.95%) |
Nov 16, 2017 | 15.56 | 16.42 | 15.56 | 16.10 | 27,493 | +0.69(+4.45%) |
Nov 15, 2017 | 15.39 | 15.85 | 15.35 | 15.42 | 24,203 | -0.12(-0.80%) |
Nov 14, 2017 | 15.29 | 15.93 | 14.98 | 15.54 | 68,233 | +0.40(+2.65%) |
Nov 13, 2017 | 14.86 | 15.24 | 14.80 | 15.14 | 120,163 | +0.26(+1.73%) |
Nov 10, 2017 | 14.94 | 15.32 | 14.79 | 14.88 | 102,864 | +0.01(+0.06%) |
Nov 09, 2017 | 15.26 | 15.26 | 14.63 | 14.87 | 55,215 | -0.39(-2.56%) |
Nov 08, 2017 | 15.55 | 15.58 | 14.84 | 15.27 | 94,378 | -0.39(-2.50%) |
Nov 07, 2017 | 16.14 | 16.16 | 15.66 | 15.66 | 43,329 | -0.49(-3.01%) |
Nov 06, 2017 | 16.26 | 16.33 | 16.10 | 16.14 | 23,255 | -0.17(-1.05%) |
Nov 03, 2017 | 16.24 | 16.43 | 16.24 | 16.31 | 30,563 | -0.14(-0.87%) |
Nov 02, 2017 | 16.73 | 16.76 | 16.37 | 16.46 | 32,541 | -0.14(-0.86%) |
Nov 01, 2017 | 16.70 | 17.14 | 16.54 | 16.60 | 27,130 | -0.09(-0.51%) |
Oct 31, 2017 | 16.69 | 16.77 | 16.51 | 16.69 | 50,724 | -0.05(-0.28%) |
Oct 30, 2017 | 16.94 | 16.94 | 16.56 | 16.73 | 31,593 | -0.38(-2.23%) |
Oct 27, 2017 | 17.03 | 17.42 | 16.98 | 17.11 | 33,646 | +0.05(+0.28%) |
Oct 26, 2017 | 16.91 | 17.32 | 16.86 | 17.07 | 20,949 | +0.11(+0.67%) |
Oct 25, 2017 | 17.23 | 17.32 | 16.88 | 16.95 | 21,387 | -0.33(-1.93%) |
Oct 24, 2017 | 17.16 | 17.77 | 17.16 | 17.29 | 38,204 | +0.15(+0.89%) |
Oct 23, 2017 | 17.36 | 17.64 | 16.99 | 17.13 | 42,204 | -0.16(-0.94%) |
Oct 20, 2017 | 17.73 | 17.73 | 16.93 | 17.30 | 214,835 | -0.32(-1.84%) |
Oct 19, 2017 | 17.81 | 17.81 | 17.47 | 17.62 | 13,074 | -0.15(-0.86%) |
Oct 18, 2017 | 17.88 | 18.11 | 17.73 | 17.77 | 28,524 | -0.14(-0.80%) |
Oct 17, 2017 | 17.85 | 18.02 | 17.70 | 17.92 | 15,151 | +0.17(+0.97%) |
Oct 16, 2017 | 17.67 | 17.88 | 17.35 | 17.74 | 30,976 | -0.02(-0.11%) |
Oct 13, 2017 | 17.93 | 17.94 | 17.58 | 17.76 | 20,048 | -0.02(-0.11%) |
Oct 12, 2017 | 17.21 | 17.93 | 17.18 | 17.78 | 48,377 | +0.49(+2.81%) |
Oct 11, 2017 | 17.16 | 17.56 | 17.07 | 17.30 | 46,937 | +0.24(+1.40%) |
Oct 10, 2017 | 16.63 | 17.31 | 16.63 | 17.06 | 95,059 | +0.45(+2.70%) |
Oct 09, 2017 | 16.54 | 16.78 | 16.45 | 16.61 | 35,736 | +0.14(+0.87%) |
Oct 06, 2017 | 16.28 | 16.60 | 16.04 | 16.47 | 35,738 | +0.22(+1.35%) |
Oct 05, 2017 | 16.52 | 16.87 | 16.24 | 16.25 | 19,192 | -0.34(-2.07%) |
Oct 04, 2017 | 16.54 | 16.74 | 16.23 | 16.59 | 84,020 | +0.17(+1.05%) |
Oct 03, 2017 | 16.37 | 16.58 | 16.36 | 16.42 | 78,689 | +0.05(+0.29%) |