Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.88 | 14.88 | 14.88 | 0 | -0.72(-4.62%) | |
Dec 28, 2017 | 15.96 | 15.96 | 14.99 | 15.60 | 3,117 | -0.24(-1.52%) |
Dec 27, 2017 | 15.12 | 16.32 | 15.12 | 15.84 | 2,010 | +0.00(+0.01%) |
Dec 26, 2017 | 15.00 | 16.32 | 15.00 | 15.84 | 3,512 | +0.48(+3.12%) |
Dec 22, 2017 | 16.11 | 16.26 | 14.40 | 15.36 | 3,666 | -0.48(-3.03%) |
Dec 21, 2017 | 17.52 | 17.52 | 15.60 | 15.84 | 3,374 | -1.44(-8.33%) |
Dec 20, 2017 | 17.28 | 17.64 | 17.04 | 17.28 | 1,409 | -0.24(-1.37%) |
Dec 19, 2017 | 16.92 | 18.00 | 16.92 | 17.52 | 1,586 | +0.16(+0.91%) |
Dec 18, 2017 | 17.88 | 17.88 | 17.04 | 17.36 | 1,789 | -0.16(-0.90%) |
Dec 15, 2017 | 17.76 | 17.88 | 17.52 | 17.52 | 150 | +0.12(+0.69%) |
Dec 14, 2017 | 17.52 | 18.00 | 17.40 | 17.40 | 845 | -0.00(-0.01%) |
Dec 13, 2017 | 17.16 | 18.00 | 17.16 | 17.40 | 332 | +0.24(+1.41%) |
Dec 12, 2017 | 17.46 | 18.21 | 17.16 | 17.16 | 397 | -0.48(-2.72%) |
Dec 11, 2017 | 17.64 | 17.99 | 17.61 | 17.64 | 1,160 | -0.36(-2.00%) |
Dec 08, 2017 | 17.88 | 18.36 | 17.41 | 18.00 | 933 | +0.39(+2.23%) |
Dec 07, 2017 | 18.12 | 18.24 | 17.28 | 17.61 | 816 | -0.49(-2.70%) |
Dec 06, 2017 | 17.64 | 18.66 | 17.46 | 18.10 | 4,520 | +0.46(+2.59%) |
Dec 05, 2017 | 16.92 | 17.88 | 16.92 | 17.64 | 1,388 | +0.36(+2.08%) |
Dec 04, 2017 | 17.76 | 17.76 | 16.92 | 17.28 | 1,866 | -0.50(-2.81%) |
Dec 01, 2017 | 17.88 | 17.88 | 17.82 | 17.78 | 1,072 | +0.02(+0.11%) |
Nov 30, 2017 | 17.76 | 17.95 | 17.76 | 17.76 | 906 | -0.29(-1.63%) |
Nov 29, 2017 | 18.24 | 18.00 | 18.05 | 514 | -0.19(-1.02%) | |
Nov 28, 2017 | 18.36 | 18.36 | 18.00 | 18.24 | 658 | +0.24(+1.33%) |
Nov 27, 2017 | 18.48 | 18.48 | 18.00 | 18.00 | 1,538 | +0.00(+0.00%) |
Nov 24, 2017 | 18.72 | 18.72 | 16.93 | 18.00 | 6,622 | -1.08(-5.66%) |
Nov 22, 2017 | 19.20 | 19.20 | 18.25 | 19.08 | 1,730 | +0.60(+3.25%) |
Nov 21, 2017 | 18.48 | 18.84 | 18.12 | 18.48 | 1,362 | +0.06(+0.35%) |
Nov 20, 2017 | 18.12 | 19.08 | 17.89 | 18.42 | 556 | -0.05(-0.28%) |
Nov 17, 2017 | 18.72 | 18.72 | 18.30 | 18.47 | 244 | -0.24(-1.27%) |
Nov 16, 2017 | 18.60 | 18.72 | 18.00 | 18.71 | 2,461 | +0.23(+1.22%) |
Nov 15, 2017 | 18.12 | 18.60 | 17.88 | 18.48 | 1,977 | +0.36(+1.99%) |
Nov 14, 2017 | 18.12 | 18.84 | 18.12 | 18.12 | 462 | -0.60(-3.21%) |
Nov 13, 2017 | 18.36 | 19.20 | 17.88 | 18.72 | 7,195 | +0.36(+1.96%) |
Nov 10, 2017 | 18.24 | 18.72 | 17.52 | 18.36 | 4,646 | +0.36(+2.00%) |
Nov 09, 2017 | 18.12 | 19.56 | 17.40 | 18.00 | 16,626 | -0.12(-0.66%) |
Nov 08, 2017 | 18.00 | 18.60 | 17.16 | 18.12 | 2,043 | +0.00(+0.00%) |
Nov 07, 2017 | 18.10 | 18.24 | 18.01 | 18.12 | 458 | -0.18(-0.98%) |
Nov 06, 2017 | 18.00 | 18.60 | 17.76 | 18.30 | 1,369 | +0.30(+1.67%) |
Nov 03, 2017 | 17.76 | 18.00 | 17.52 | 18.00 | 286 | +0.12(+0.67%) |
Nov 02, 2017 | 18.00 | 18.24 | 17.40 | 17.88 | 1,776 | +0.24(+1.36%) |
Nov 01, 2017 | 18.00 | 18.36 | 16.92 | 17.64 | 4,688 | -0.12(-0.68%) |
Oct 31, 2017 | 18.00 | 18.24 | 17.76 | 17.76 | 1,381 | -0.60(-3.26%) |
Oct 30, 2017 | 18.60 | 19.20 | 17.76 | 18.36 | 3,553 | -0.12(-0.66%) |
Oct 27, 2017 | 18.96 | 19.08 | 18.12 | 18.48 | 1,680 | -0.54(-2.84%) |
Oct 26, 2017 | 18.84 | 19.20 | 18.60 | 19.02 | 370 | +0.41(+2.19%) |
Oct 25, 2017 | 18.60 | 19.08 | 18.26 | 18.61 | 1,432 | +0.01(+0.06%) |
Oct 24, 2017 | 18.84 | 18.84 | 18.34 | 18.60 | 298 | -0.24(-1.29%) |
Oct 23, 2017 | 19.20 | 19.20 | 18.84 | 18.84 | 213 | +0.00(+0.01%) |
Oct 20, 2017 | 19.08 | 19.80 | 18.36 | 18.84 | 4,173 | +0.12(+0.64%) |
Oct 19, 2017 | 18.60 | 18.96 | 18.48 | 18.72 | 111 | +0.00(+0.00%) |
Oct 18, 2017 | 18.36 | 18.84 | 18.36 | 18.72 | 588 | +0.12(+0.65%) |
Oct 17, 2017 | 19.56 | 19.56 | 18.12 | 18.60 | 2,232 | -0.72(-3.73%) |
Oct 16, 2017 | 19.44 | 19.44 | 19.08 | 19.32 | 381 | +0.24(+1.26%) |
Oct 13, 2017 | 19.44 | 19.44 | 19.08 | 19.08 | 1,920 | -0.12(-0.63%) |
Oct 12, 2017 | 19.32 | 19.44 | 19.20 | 19.20 | 1,293 | +0.00(+0.00%) |
Oct 11, 2017 | 19.52 | 19.63 | 19.20 | 19.20 | 1,012 | -0.36(-1.84%) |
Oct 10, 2017 | 19.56 | 19.80 | 19.20 | 19.56 | 4,826 | -0.35(-1.75%) |
Oct 09, 2017 | 19.20 | 20.39 | 18.97 | 19.91 | 11,531 | +1.03(+5.48%) |
Oct 06, 2017 | 19.05 | 19.08 | 18.77 | 18.87 | 519 | -0.09(-0.46%) |
Oct 05, 2017 | 19.20 | 19.44 | 18.96 | 18.96 | 700 | -0.12(-0.63%) |
Oct 04, 2017 | 19.44 | 19.44 | 19.08 | 19.08 | 313 | -0.54(-2.73%) |
Oct 03, 2017 | 19.68 | 19.68 | 19.19 | 19.62 | 2,023 | +0.12(+0.59%) |