Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.85 | 17.85 | 17.85 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 18.00 | 18.00 | 17.67 | 17.78 | 188,401 | -0.15(-0.84%) |
Dec 27, 2017 | 17.85 | 18.05 | 17.70 | 17.93 | 217,759 | +0.11(+0.62%) |
Dec 26, 2017 | 17.77 | 18.16 | 17.49 | 17.82 | 177,389 | +0.10(+0.56%) |
Dec 22, 2017 | 17.59 | 17.88 | 17.46 | 17.72 | 321,103 | +0.12(+0.68%) |
Dec 21, 2017 | 17.05 | 17.73 | 16.96 | 17.60 | 479,184 | +0.52(+3.04%) |
Dec 20, 2017 | 16.76 | 17.09 | 16.62 | 17.08 | 353,266 | +0.28(+1.67%) |
Dec 19, 2017 | 16.70 | 16.86 | 16.45 | 16.80 | 457,266 | +0.43(+2.63%) |
Dec 18, 2017 | 15.91 | 16.55 | 15.74 | 16.37 | 458,435 | +0.64(+4.07%) |
Dec 15, 2017 | 15.25 | 15.92 | 15.23 | 15.73 | 385,458 | +0.52(+3.42%) |
Dec 14, 2017 | 15.53 | 15.64 | 15.13 | 15.21 | 490,898 | -0.29(-1.87%) |
Dec 13, 2017 | 15.70 | 15.88 | 15.37 | 15.50 | 372,687 | -0.07(-0.45%) |
Dec 12, 2017 | 16.16 | 16.31 | 15.51 | 15.57 | 664,396 | -0.59(-3.65%) |
Dec 11, 2017 | 16.14 | 16.27 | 16.03 | 16.16 | 755,201 | +0.00(+0.00%) |
Dec 08, 2017 | 15.89 | 16.28 | 15.70 | 16.16 | 886,488 | +0.16(+0.97%) |
Dec 07, 2017 | 17.41 | 17.86 | 16.00 | 16.00 | 3,054,224 | -3.28(-16.99%) |
Dec 06, 2017 | 18.67 | 19.33 | 18.45 | 19.28 | 584,629 | +0.55(+2.94%) |
Dec 05, 2017 | 18.93 | 18.96 | 18.51 | 18.73 | 302,145 | -0.07(-0.37%) |
Dec 04, 2017 | 18.97 | 19.18 | 18.62 | 18.80 | 312,085 | -0.09(-0.48%) |
Dec 01, 2017 | 18.94 | 19.04 | 18.40 | 18.89 | 274,659 | -0.10(-0.53%) |
Nov 30, 2017 | 19.50 | 19.69 | 18.98 | 18.99 | 201,481 | -0.50(-2.57%) |
Nov 29, 2017 | 19.07 | 19.90 | 18.96 | 19.49 | 193,450 | +0.45(+2.36%) |
Nov 28, 2017 | 18.69 | 19.08 | 18.54 | 19.04 | 135,931 | +0.46(+2.48%) |
Nov 27, 2017 | 18.46 | 18.78 | 18.33 | 18.58 | 227,602 | +0.38(+2.09%) |
Nov 24, 2017 | 18.01 | 18.43 | 18.01 | 18.20 | 42,050 | -0.02(-0.11%) |
Nov 22, 2017 | 18.10 | 18.41 | 18.10 | 18.22 | 101,816 | +0.17(+0.94%) |
Nov 21, 2017 | 18.26 | 18.32 | 17.95 | 18.05 | 102,160 | -0.12(-0.66%) |
Nov 20, 2017 | 18.24 | 18.24 | 17.75 | 18.17 | 115,102 | +0.03(+0.17%) |
Nov 17, 2017 | 18.02 | 18.31 | 17.85 | 18.14 | 140,538 | +0.30(+1.68%) |
Nov 16, 2017 | 17.32 | 17.87 | 17.28 | 17.84 | 166,234 | +0.49(+2.82%) |
Nov 15, 2017 | 17.47 | 17.67 | 17.09 | 17.35 | 164,998 | -0.27(-1.53%) |
Nov 14, 2017 | 17.26 | 17.82 | 17.20 | 17.62 | 189,371 | +0.32(+1.85%) |
Nov 13, 2017 | 17.67 | 17.74 | 17.21 | 17.30 | 113,557 | -0.37(-2.09%) |
Nov 10, 2017 | 17.79 | 17.93 | 17.45 | 17.67 | 172,474 | -0.01(-0.06%) |
Nov 09, 2017 | 16.95 | 17.85 | 16.86 | 17.68 | 243,544 | +0.73(+4.31%) |
Nov 08, 2017 | 17.39 | 17.39 | 16.80 | 16.95 | 211,099 | -0.53(-3.03%) |
Nov 07, 2017 | 17.92 | 18.01 | 17.10 | 17.48 | 241,145 | -0.44(-2.46%) |
Nov 06, 2017 | 18.00 | 18.12 | 17.87 | 17.92 | 197,414 | -0.08(-0.44%) |
Nov 03, 2017 | 18.29 | 18.29 | 17.46 | 18.00 | 301,653 | -0.35(-1.91%) |
Nov 02, 2017 | 18.98 | 19.33 | 18.21 | 18.35 | 479,094 | -1.29(-6.57%) |
Nov 01, 2017 | 19.67 | 19.90 | 19.23 | 19.64 | 577,518 | -1.02(-4.94%) |
Oct 31, 2017 | 20.26 | 20.70 | 20.12 | 20.66 | 172,634 | +0.36(+1.77%) |
Oct 30, 2017 | 20.10 | 20.32 | 19.57 | 20.30 | 185,056 | +0.06(+0.30%) |
Oct 27, 2017 | 20.40 | 20.46 | 19.66 | 20.24 | 271,952 | -0.18(-0.88%) |
Oct 26, 2017 | 20.30 | 20.65 | 20.19 | 20.42 | 151,010 | +0.17(+0.84%) |
Oct 25, 2017 | 20.22 | 20.38 | 20.07 | 20.25 | 85,492 | -0.01(-0.05%) |
Oct 24, 2017 | 20.48 | 20.48 | 19.96 | 20.26 | 164,088 | -0.09(-0.44%) |
Oct 23, 2017 | 19.95 | 20.37 | 19.86 | 20.35 | 185,702 | +0.42(+2.11%) |
Oct 20, 2017 | 19.66 | 19.95 | 19.65 | 19.93 | 127,910 | +0.36(+1.84%) |
Oct 19, 2017 | 19.03 | 19.57 | 18.93 | 19.57 | 201,148 | +0.49(+2.57%) |
Oct 18, 2017 | 19.45 | 20.28 | 19.01 | 19.08 | 202,319 | -0.20(-1.04%) |
Oct 17, 2017 | 19.26 | 19.40 | 19.08 | 19.28 | 94,542 | +0.06(+0.31%) |
Oct 16, 2017 | 19.05 | 19.88 | 18.97 | 19.22 | 109,734 | +0.26(+1.37%) |
Oct 13, 2017 | 19.61 | 19.77 | 18.65 | 18.96 | 322,385 | -0.62(-3.17%) |
Oct 12, 2017 | 19.85 | 19.85 | 19.35 | 19.58 | 629,555 | -0.31(-1.56%) |
Oct 11, 2017 | 20.35 | 20.45 | 19.66 | 19.89 | 113,728 | -0.44(-2.16%) |
Oct 10, 2017 | 20.40 | 20.73 | 20.21 | 20.33 | 115,171 | -0.01(-0.05%) |
Oct 09, 2017 | 20.60 | 20.68 | 20.21 | 20.34 | 90,132 | -0.16(-0.78%) |
Oct 06, 2017 | 20.60 | 20.70 | 20.35 | 20.50 | 64,529 | -0.15(-0.73%) |
Oct 05, 2017 | 20.48 | 20.73 | 20.39 | 20.65 | 82,997 | +0.32(+1.60%) |
Oct 04, 2017 | 20.62 | 20.75 | 20.21 | 20.32 | 96,389 | -0.32(-1.57%) |
Oct 03, 2017 | 20.57 | 20.73 | 20.45 | 20.65 | 106,276 | +0.04(+0.19%) |