Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.43 | 19.43 | 19.43 | 0 | -0.14(-0.72%) | |
Dec 28, 2017 | 19.63 | 19.81 | 19.06 | 19.57 | 334,179 | -0.08(-0.41%) |
Dec 27, 2017 | 19.97 | 20.24 | 19.48 | 19.65 | 272,542 | -0.31(-1.55%) |
Dec 26, 2017 | 20.72 | 20.75 | 19.86 | 19.96 | 334,425 | -0.15(-0.75%) |
Dec 22, 2017 | 19.93 | 20.34 | 19.43 | 20.11 | 395,686 | +0.07(+0.35%) |
Dec 21, 2017 | 19.49 | 20.23 | 19.43 | 20.04 | 500,969 | +0.58(+2.98%) |
Dec 20, 2017 | 19.52 | 19.93 | 19.36 | 19.46 | 388,377 | -0.01(-0.05%) |
Dec 19, 2017 | 19.67 | 19.80 | 19.26 | 19.47 | 351,859 | -0.12(-0.61%) |
Dec 18, 2017 | 19.61 | 19.97 | 19.16 | 19.59 | 332,510 | +0.03(+0.15%) |
Dec 15, 2017 | 19.10 | 19.80 | 18.90 | 19.56 | 825,931 | +0.55(+2.89%) |
Dec 14, 2017 | 19.39 | 19.60 | 18.85 | 19.01 | 385,876 | -0.31(-1.60%) |
Dec 13, 2017 | 18.90 | 19.51 | 18.70 | 19.32 | 518,723 | +0.42(+2.22%) |
Dec 12, 2017 | 19.50 | 20.70 | 18.62 | 18.90 | 1,625,685 | +0.21(+1.12%) |
Dec 11, 2017 | 19.76 | 19.76 | 18.63 | 18.69 | 570,396 | -0.91(-4.64%) |
Dec 08, 2017 | 20.33 | 20.42 | 19.45 | 19.60 | 708,657 | -0.55(-2.73%) |
Dec 07, 2017 | 19.89 | 20.44 | 19.20 | 20.15 | 477,717 | +0.33(+1.66%) |
Dec 06, 2017 | 19.58 | 19.94 | 18.81 | 19.82 | 474,405 | +0.24(+1.23%) |
Dec 05, 2017 | 21.00 | 21.05 | 19.45 | 19.58 | 789,313 | -1.40(-6.67%) |
Dec 04, 2017 | 20.87 | 21.11 | 20.59 | 20.98 | 583,126 | +0.24(+1.16%) |
Dec 01, 2017 | 20.81 | 21.00 | 20.37 | 20.74 | 514,878 | -0.01(-0.05%) |
Nov 30, 2017 | 20.21 | 20.98 | 19.79 | 20.75 | 823,355 | +0.60(+2.98%) |
Nov 29, 2017 | 19.17 | 20.74 | 19.17 | 20.15 | 1,300,386 | +1.24(+6.56%) |
Nov 28, 2017 | 18.35 | 18.97 | 18.00 | 18.91 | 730,409 | +0.71(+3.90%) |
Nov 27, 2017 | 19.14 | 19.34 | 18.13 | 18.20 | 562,162 | -0.98(-5.11%) |
Nov 24, 2017 | 18.85 | 19.47 | 18.85 | 19.18 | 233,889 | +0.42(+2.24%) |
Nov 22, 2017 | 18.23 | 18.84 | 18.10 | 18.76 | 446,410 | +0.50(+2.74%) |
Nov 21, 2017 | 18.50 | 18.61 | 18.25 | 18.26 | 598,614 | -0.26(-1.40%) |
Nov 20, 2017 | 19.80 | 20.12 | 18.44 | 18.52 | 697,797 | -1.29(-6.51%) |
Nov 17, 2017 | 19.96 | 20.41 | 19.31 | 19.81 | 931,011 | -0.14(-0.70%) |
Nov 16, 2017 | 19.23 | 20.04 | 19.09 | 19.95 | 1,160,957 | +0.85(+4.45%) |
Nov 15, 2017 | 18.85 | 19.56 | 18.49 | 19.10 | 1,099,143 | +0.13(+0.69%) |
Nov 14, 2017 | 18.98 | 19.22 | 18.45 | 18.97 | 1,088,814 | +0.16(+0.85%) |
Nov 13, 2017 | 18.17 | 18.95 | 17.67 | 18.81 | 2,805,493 | +0.64(+3.52%) |
Nov 10, 2017 | 16.00 | 20.02 | 16.00 | 18.17 | 6,481,430 | +4.08(+28.96%) |
Nov 09, 2017 | 14.17 | 14.28 | 13.54 | 14.09 | 767,183 | -0.15(-1.09%) |
Nov 08, 2017 | 14.45 | 15.20 | 14.06 | 14.24 | 851,302 | +0.16(+1.17%) |
Nov 07, 2017 | 13.75 | 14.35 | 13.67 | 14.08 | 666,077 | +0.20(+1.44%) |
Nov 06, 2017 | 15.03 | 15.18 | 13.64 | 13.88 | 983,782 | -1.05(-7.06%) |
Nov 03, 2017 | 13.19 | 15.30 | 12.96 | 14.94 | 1,283,882 | +1.68(+12.63%) |
Nov 02, 2017 | 15.56 | 12.45 | 13.26 | 2,369,598 | -2.13(-13.84%) | |
Nov 01, 2017 | 15.90 | 16.24 | 15.34 | 15.39 | 466,340 | -0.37(-2.35%) |
Oct 31, 2017 | 15.81 | 15.94 | 14.82 | 15.76 | 739,874 | +0.01(+0.06%) |
Oct 30, 2017 | 15.46 | 17.33 | 15.37 | 15.75 | 1,535,471 | +0.29(+1.88%) |
Oct 27, 2017 | 13.90 | 15.94 | 13.72 | 15.46 | 1,511,109 | +1.64(+11.87%) |
Oct 26, 2017 | 14.91 | 14.96 | 13.55 | 13.82 | 1,880,221 | -0.92(-6.27%) |
Oct 25, 2017 | 15.76 | 15.82 | 14.14 | 14.74 | 1,606,582 | -0.98(-6.20%) |
Oct 24, 2017 | 17.60 | 17.65 | 15.70 | 15.72 | 2,115,510 | -2.04(-11.49%) |
Oct 23, 2017 | 18.98 | 19.04 | 17.64 | 17.76 | 692,085 | -1.19(-6.28%) |
Oct 20, 2017 | 19.48 | 19.68 | 18.86 | 18.95 | 438,884 | -0.18(-0.94%) |
Oct 19, 2017 | 19.20 | 19.29 | 18.59 | 19.13 | 539,443 | -0.12(-0.62%) |
Oct 18, 2017 | 19.61 | 19.99 | 19.22 | 19.25 | 363,160 | -0.25(-1.28%) |
Oct 17, 2017 | 19.41 | 19.64 | 19.30 | 19.50 | 366,848 | +0.17(+0.88%) |
Oct 16, 2017 | 19.68 | 20.45 | 19.27 | 19.33 | 575,762 | -0.33(-1.68%) |
Oct 13, 2017 | 20.07 | 20.36 | 19.55 | 19.66 | 737,698 | -0.71(-3.49%) |
Oct 12, 2017 | 21.03 | 21.05 | 20.34 | 20.37 | 413,476 | -0.60(-2.86%) |
Oct 11, 2017 | 21.10 | 21.55 | 20.88 | 20.97 | 361,201 | -0.25(-1.18%) |
Oct 10, 2017 | 21.62 | 21.80 | 21.00 | 21.22 | 415,067 | -0.43(-1.99%) |
Oct 09, 2017 | 21.48 | 21.90 | 21.10 | 21.65 | 557,250 | +0.17(+0.79%) |
Oct 06, 2017 | 22.73 | 23.06 | 21.26 | 21.48 | 914,413 | -1.38(-6.04%) |
Oct 05, 2017 | 22.26 | 24.45 | 22.17 | 22.86 | 1,147,405 | +0.67(+3.02%) |
Oct 04, 2017 | 22.33 | 22.54 | 21.93 | 22.19 | 300,428 | -0.11(-0.49%) |
Oct 03, 2017 | 22.50 | 22.60 | 21.89 | 22.30 | 406,181 | -0.04(-0.18%) |