Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.03(-0.16%) | |
Dec 28, 2017 | 18.86 | 19.25 | 18.75 | 18.98 | 10,242 | -0.02(-0.11%) |
Dec 27, 2017 | 18.76 | 19.23 | 18.75 | 19.00 | 9,807 | +0.00(+0.00%) |
Dec 26, 2017 | 19.22 | 19.30 | 18.75 | 19.00 | 5,872 | -0.05(-0.26%) |
Dec 22, 2017 | 18.91 | 19.40 | 18.91 | 19.05 | 8,519 | +0.17(+0.90%) |
Dec 21, 2017 | 19.39 | 19.53 | 17.73 | 18.88 | 30,471 | -0.12(-0.63%) |
Dec 20, 2017 | 19.44 | 19.44 | 18.81 | 19.00 | 27,912 | -0.35(-1.81%) |
Dec 19, 2017 | 19.04 | 20.00 | 18.84 | 19.35 | 57,047 | +0.23(+1.20%) |
Dec 18, 2017 | 18.92 | 19.84 | 18.84 | 19.12 | 31,315 | +0.34(+1.81%) |
Dec 15, 2017 | 19.50 | 19.50 | 18.70 | 18.78 | 265,427 | -0.72(-3.69%) |
Dec 14, 2017 | 18.82 | 21.00 | 18.76 | 19.50 | 108,555 | +0.71(+3.78%) |
Dec 13, 2017 | 18.60 | 19.95 | 18.38 | 18.79 | 38,559 | +0.68(+3.75%) |
Dec 12, 2017 | 17.84 | 18.30 | 17.73 | 18.11 | 31,337 | +0.13(+0.72%) |
Dec 11, 2017 | 17.94 | 18.16 | 17.77 | 17.98 | 28,333 | -0.13(-0.72%) |
Dec 08, 2017 | 18.00 | 19.00 | 17.70 | 18.11 | 20,585 | +0.12(+0.67%) |
Dec 07, 2017 | 17.99 | 18.02 | 17.82 | 17.99 | 13,834 | +0.14(+0.78%) |
Dec 06, 2017 | 17.35 | 18.30 | 17.35 | 17.85 | 20,257 | -0.42(-2.30%) |
Dec 05, 2017 | 17.50 | 18.28 | 17.50 | 18.27 | 13,833 | +0.36(+2.01%) |
Dec 04, 2017 | 18.10 | 18.10 | 17.50 | 17.91 | 16,209 | -0.09(-0.50%) |
Dec 01, 2017 | 18.40 | 19.22 | 18.00 | 18.00 | 36,246 | -0.40(-2.17%) |
Nov 30, 2017 | 17.37 | 19.00 | 17.37 | 18.40 | 23,852 | +0.81(+4.60%) |
Nov 29, 2017 | 18.56 | 18.56 | 17.25 | 17.59 | 32,062 | -1.16(-6.19%) |
Nov 28, 2017 | 18.59 | 20.45 | 17.00 | 18.75 | 59,037 | -0.03(-0.16%) |
Nov 27, 2017 | 18.71 | 19.90 | 18.38 | 18.78 | 15,524 | +0.35(+1.90%) |
Nov 24, 2017 | 19.27 | 19.64 | 18.41 | 18.43 | 11,835 | -0.67(-3.51%) |
Nov 22, 2017 | 18.30 | 19.30 | 18.06 | 19.10 | 13,664 | +1.01(+5.58%) |
Nov 21, 2017 | 16.90 | 18.65 | 16.85 | 18.09 | 28,999 | +0.89(+5.17%) |
Nov 20, 2017 | 18.33 | 18.50 | 15.57 | 17.20 | 70,150 | -1.05(-5.75%) |
Nov 17, 2017 | 19.86 | 20.15 | 18.05 | 18.25 | 42,194 | -1.73(-8.66%) |
Nov 16, 2017 | 20.19 | 21.00 | 19.98 | 19.98 | 66,000 | -0.26(-1.28%) |
Nov 15, 2017 | 20.35 | 20.80 | 20.00 | 20.24 | 9,717 | -0.20(-0.98%) |
Nov 14, 2017 | 21.00 | 21.00 | 20.08 | 20.44 | 29,018 | -0.56(-2.67%) |
Nov 13, 2017 | 21.01 | 21.98 | 20.54 | 21.00 | 36,273 | -0.65(-3.00%) |
Nov 10, 2017 | 20.15 | 21.65 | 19.76 | 21.65 | 39,556 | +1.27(+6.23%) |
Nov 09, 2017 | 20.69 | 20.69 | 19.00 | 20.38 | 61,910 | +0.09(+0.44%) |
Nov 08, 2017 | 20.45 | 20.70 | 20.25 | 20.29 | 40,082 | -0.30(-1.46%) |
Nov 07, 2017 | 21.35 | 21.35 | 20.14 | 20.59 | 58,017 | -0.76(-3.56%) |
Nov 06, 2017 | 19.83 | 21.35 | 18.22 | 21.35 | 44,307 | +1.52(+7.67%) |
Nov 03, 2017 | 18.43 | 19.84 | 18.20 | 19.83 | 20,118 | +1.28(+6.90%) |
Nov 02, 2017 | 18.41 | 19.49 | 17.96 | 18.55 | 11,734 | -0.03(-0.16%) |
Nov 01, 2017 | 17.75 | 18.86 | 17.99 | 18.58 | 35,375 | +0.59(+3.28%) |
Oct 31, 2017 | 19.00 | 19.00 | 17.85 | 17.99 | 37,339 | -0.27(-1.48%) |
Oct 30, 2017 | 16.21 | 19.33 | 16.02 | 18.26 | 27,818 | +1.92(+11.75%) |
Oct 27, 2017 | 16.96 | 16.96 | 15.88 | 16.34 | 6,491 | +0.23(+1.43%) |
Oct 26, 2017 | 16.75 | 16.75 | 16.11 | 16.11 | 27,592 | -0.29(-1.77%) |
Oct 25, 2017 | 15.87 | 16.42 | 15.70 | 16.40 | 21,192 | +0.43(+2.69%) |
Oct 24, 2017 | 16.37 | 16.55 | 15.70 | 15.97 | 12,982 | +0.09(+0.57%) |
Oct 23, 2017 | 16.37 | 16.47 | 15.65 | 15.88 | 16,521 | -0.36(-2.22%) |
Oct 20, 2017 | 16.24 | 16.97 | 16.01 | 16.24 | 16,336 | +0.01(+0.06%) |
Oct 19, 2017 | 16.25 | 16.50 | 15.79 | 16.23 | 21,087 | -0.13(-0.79%) |
Oct 18, 2017 | 16.42 | 16.42 | 15.46 | 16.36 | 49,641 | +0.41(+2.57%) |
Oct 17, 2017 | 15.94 | 16.83 | 15.69 | 15.95 | 81,859 | +0.47(+3.04%) |
Oct 16, 2017 | 15.17 | 16.96 | 15.08 | 15.48 | 126,730 | +0.18(+1.18%) |
Oct 13, 2017 | 13.50 | 16.16 | 13.50 | 15.30 | 68,957 | +1.10(+7.75%) |
Oct 12, 2017 | 13.78 | 14.30 | 13.50 | 14.20 | 30,487 | +0.27(+1.94%) |
Oct 11, 2017 | 12.61 | 13.99 | 12.01 | 13.93 | 52,655 | +1.13(+8.83%) |
Oct 10, 2017 | 12.50 | 12.92 | 12.50 | 12.80 | 19,727 | +0.13(+1.03%) |
Oct 09, 2017 | 13.20 | 13.20 | 12.57 | 12.67 | 20,634 | -0.39(-2.99%) |
Oct 06, 2017 | 12.28 | 13.10 | 12.28 | 13.06 | 18,806 | +0.49(+3.90%) |
Oct 05, 2017 | 12.90 | 12.94 | 12.16 | 12.57 | 30,968 | -0.04(-0.32%) |
Oct 04, 2017 | 12.99 | 13.32 | 12.58 | 12.61 | 27,131 | -0.21(-1.64%) |
Oct 03, 2017 | 12.47 | 13.20 | 12.13 | 12.82 | 32,185 | +0.70(+5.78%) |