Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.22 | 18.22 | 18.22 | 0 | +0.17(+0.94%) | |
Dec 28, 2017 | 18.09 | 18.09 | 17.72 | 18.05 | 119,568 | -0.04(-0.22%) |
Dec 27, 2017 | 17.93 | 18.34 | 17.93 | 18.09 | 65,997 | +0.23(+1.29%) |
Dec 22, 2017 | 18.00 | 18.00 | 17.82 | 17.86 | 28,930 | -0.14(-0.78%) |
Dec 21, 2017 | 18.13 | 18.13 | 17.90 | 18.00 | 70,275 | -0.09(-0.50%) |
Dec 20, 2017 | 18.16 | 18.33 | 17.97 | 18.09 | 82,069 | +0.15(+0.84%) |
Dec 19, 2017 | 18.20 | 18.47 | 17.85 | 17.94 | 70,667 | -0.22(-1.21%) |
Dec 18, 2017 | 17.82 | 18.19 | 17.78 | 18.16 | 210,567 | +0.51(+2.89%) |
Dec 15, 2017 | 17.36 | 17.91 | 17.35 | 17.65 | 103,442 | +0.37(+2.14%) |
Dec 14, 2017 | 17.00 | 17.38 | 16.97 | 17.28 | 95,747 | +0.42(+2.49%) |
Dec 13, 2017 | 17.00 | 17.12 | 16.71 | 16.86 | 73,521 | -0.14(-0.82%) |
Dec 12, 2017 | 17.57 | 17.57 | 16.88 | 17.00 | 133,013 | -0.50(-2.86%) |
Dec 11, 2017 | 17.60 | 17.65 | 17.41 | 17.50 | 75,409 | -0.05(-0.28%) |
Dec 08, 2017 | 17.70 | 17.75 | 17.41 | 17.55 | 94,958 | -0.14(-0.79%) |
Dec 07, 2017 | 17.57 | 17.76 | 17.29 | 17.69 | 95,940 | +0.15(+0.86%) |
Dec 06, 2017 | 17.54 | 17.68 | 17.35 | 17.54 | 75,495 | -0.06(-0.34%) |
Dec 05, 2017 | 17.62 | 17.85 | 17.49 | 17.60 | 178,672 | -0.02(-0.11%) |
Dec 04, 2017 | 17.83 | 17.99 | 17.55 | 17.62 | 134,233 | -0.27(-1.51%) |
Dec 01, 2017 | 17.96 | 18.01 | 17.51 | 17.89 | 116,814 | -0.06(-0.33%) |
Nov 30, 2017 | 17.63 | 18.23 | 17.58 | 17.95 | 416,207 | +0.41(+2.34%) |
Nov 29, 2017 | 17.58 | 17.68 | 17.33 | 17.54 | 77,046 | +0.06(+0.34%) |
Nov 28, 2017 | 17.66 | 17.72 | 17.46 | 17.48 | 64,691 | -0.07(-0.40%) |
Nov 27, 2017 | 17.69 | 17.75 | 17.38 | 17.55 | 65,651 | -0.13(-0.74%) |
Nov 24, 2017 | 17.31 | 17.82 | 17.16 | 17.68 | 112,175 | +0.54(+3.15%) |
Nov 23, 2017 | 17.03 | 17.41 | 17.03 | 17.14 | 80,466 | +0.11(+0.65%) |
Nov 22, 2017 | 16.76 | 17.07 | 16.76 | 17.03 | 100,664 | +0.31(+1.85%) |
Nov 21, 2017 | 16.77 | 16.87 | 16.65 | 16.72 | 75,809 | -0.01(-0.06%) |
Nov 20, 2017 | 16.74 | 16.82 | 16.52 | 16.73 | 43,738 | +0.05(+0.30%) |
Nov 17, 2017 | 16.85 | 16.90 | 16.68 | 16.68 | 90,284 | -0.14(-0.83%) |
Nov 16, 2017 | 16.60 | 16.97 | 16.50 | 16.82 | 127,426 | +0.28(+1.69%) |
Nov 15, 2017 | 15.87 | 16.90 | 15.87 | 16.54 | 358,337 | +1.03(+6.64%) |
Nov 14, 2017 | 15.29 | 15.90 | 15.29 | 15.51 | 137,549 | +0.22(+1.44%) |
Nov 13, 2017 | 15.14 | 15.38 | 14.70 | 15.29 | 107,112 | +0.16(+1.06%) |
Nov 10, 2017 | 15.17 | 15.70 | 15.08 | 15.13 | 85,760 | -0.07(-0.46%) |
Nov 09, 2017 | 15.75 | 16.00 | 15.04 | 15.20 | 387,069 | +0.44(+2.98%) |
Nov 08, 2017 | 14.93 | 14.94 | 14.60 | 14.76 | 104,724 | -0.10(-0.67%) |
Nov 07, 2017 | 15.09 | 15.11 | 14.76 | 14.86 | 92,448 | -0.20(-1.33%) |
Nov 06, 2017 | 15.50 | 15.50 | 14.97 | 15.06 | 102,291 | -0.41(-2.65%) |
Nov 03, 2017 | 15.59 | 15.63 | 15.35 | 15.47 | 80,971 | -0.14(-0.90%) |
Nov 02, 2017 | 15.80 | 15.58 | 15.61 | 79,901 | -0.07(-0.45%) | |
Nov 01, 2017 | 15.95 | 15.95 | 15.63 | 15.68 | 58,752 | -0.24(-1.51%) |
Oct 31, 2017 | 15.75 | 15.94 | 15.59 | 15.92 | 78,044 | +0.15(+0.95%) |
Oct 30, 2017 | 15.70 | 15.81 | 15.57 | 15.77 | 50,397 | +0.07(+0.45%) |
Oct 27, 2017 | 15.73 | 15.74 | 15.46 | 15.70 | 46,147 | -0.06(-0.38%) |
Oct 26, 2017 | 15.71 | 15.84 | 15.31 | 15.76 | 68,844 | +0.10(+0.64%) |
Oct 25, 2017 | 15.44 | 15.70 | 15.36 | 15.66 | 83,345 | +0.28(+1.82%) |
Oct 24, 2017 | 15.35 | 15.45 | 15.25 | 15.38 | 37,862 | +0.07(+0.46%) |
Oct 23, 2017 | 15.60 | 15.60 | 15.26 | 15.31 | 59,085 | -0.16(-1.03%) |
Oct 20, 2017 | 15.20 | 15.59 | 15.16 | 15.47 | 91,700 | +0.39(+2.59%) |
Oct 19, 2017 | 15.07 | 15.18 | 14.71 | 15.08 | 96,027 | +0.07(+0.47%) |
Oct 18, 2017 | 14.78 | 15.18 | 14.76 | 15.01 | 129,861 | +0.38(+2.60%) |
Oct 17, 2017 | 14.94 | 14.94 | 14.55 | 14.63 | 66,628 | -0.34(-2.27%) |
Oct 16, 2017 | 15.12 | 15.17 | 14.84 | 14.97 | 56,167 | -0.09(-0.60%) |
Oct 13, 2017 | 15.21 | 15.26 | 15.04 | 15.06 | 83,256 | -0.06(-0.40%) |
Oct 12, 2017 | 15.45 | 15.45 | 15.10 | 15.12 | 55,020 | -0.06(-0.40%) |
Oct 11, 2017 | 15.26 | 15.63 | 15.17 | 15.18 | 155,944 | +0.05(+0.33%) |
Oct 10, 2017 | 14.25 | 15.19 | 14.22 | 15.13 | 162,741 | +0.92(+6.47%) |
Oct 06, 2017 | 14.10 | 14.24 | 14.10 | 14.21 | 44,457 | +0.13(+0.92%) |
Oct 05, 2017 | 13.97 | 14.19 | 13.96 | 14.08 | 47,813 | +0.12(+0.86%) |
Oct 04, 2017 | 14.10 | 14.11 | 13.96 | 13.96 | 41,292 | -0.14(-0.99%) |
Oct 03, 2017 | 13.79 | 14.12 | 13.75 | 14.10 | 111,693 | +0.27(+1.95%) |