Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.17(-0.86%) | |
Dec 28, 2017 | 19.49 | 19.56 | 19.30 | 19.36 | 23,768 | -0.05(-0.25%) |
Dec 27, 2017 | 19.51 | 19.81 | 19.27 | 19.41 | 38,191 | -0.09(-0.45%) |
Dec 26, 2017 | 19.40 | 19.50 | 18.62 | 19.50 | 57,984 | +0.14(+0.71%) |
Dec 22, 2017 | 19.67 | 19.67 | 19.24 | 19.36 | 38,188 | -0.18(-0.90%) |
Dec 21, 2017 | 18.80 | 20.29 | 18.64 | 19.54 | 101,028 | +0.81(+4.33%) |
Dec 20, 2017 | 18.49 | 19.03 | 18.43 | 18.73 | 49,863 | +0.25(+1.38%) |
Dec 19, 2017 | 18.43 | 18.70 | 18.22 | 18.47 | 62,723 | +0.00(+0.00%) |
Dec 18, 2017 | 18.41 | 18.88 | 18.41 | 18.47 | 60,808 | +0.20(+1.07%) |
Dec 15, 2017 | 18.32 | 18.58 | 18.02 | 18.28 | 131,671 | +0.02(+0.11%) |
Dec 14, 2017 | 18.24 | 18.88 | 18.02 | 18.26 | 120,070 | +0.03(+0.16%) |
Dec 13, 2017 | 18.05 | 18.54 | 17.90 | 18.23 | 115,551 | +0.18(+1.00%) |
Dec 12, 2017 | 17.62 | 18.31 | 17.33 | 18.05 | 83,261 | +0.51(+2.93%) |
Dec 11, 2017 | 17.17 | 17.84 | 17.17 | 17.54 | 43,505 | +0.36(+2.11%) |
Dec 08, 2017 | 17.48 | 17.93 | 17.10 | 17.17 | 66,678 | +0.03(+0.17%) |
Dec 07, 2017 | 16.94 | 17.55 | 16.92 | 17.14 | 55,993 | +0.22(+1.27%) |
Dec 06, 2017 | 18.09 | 18.15 | 16.51 | 16.93 | 227,653 | -1.22(-6.73%) |
Dec 05, 2017 | 18.86 | 18.92 | 18.12 | 18.15 | 76,233 | -0.77(-4.08%) |
Dec 04, 2017 | 19.22 | 19.22 | 18.68 | 18.92 | 82,241 | -0.19(-0.97%) |
Dec 01, 2017 | 18.64 | 19.61 | 18.53 | 19.11 | 174,155 | +0.67(+3.66%) |
Nov 30, 2017 | 18.77 | 19.45 | 18.09 | 18.44 | 154,988 | -0.14(-0.74%) |
Nov 29, 2017 | 19.59 | 19.98 | 18.44 | 18.57 | 74,812 | -1.02(-5.19%) |
Nov 28, 2017 | 18.43 | 20.13 | 18.43 | 19.59 | 392,726 | +1.29(+7.06%) |
Nov 27, 2017 | 18.28 | 18.64 | 17.71 | 18.30 | 88,251 | -0.14(-0.74%) |
Nov 24, 2017 | 18.62 | 18.77 | 18.01 | 18.44 | 51,464 | -0.05(-0.26%) |
Nov 22, 2017 | 18.43 | 18.75 | 18.31 | 18.48 | 57,428 | +0.14(+0.75%) |
Nov 21, 2017 | 18.67 | 18.98 | 18.19 | 18.35 | 45,262 | -0.17(-0.90%) |
Nov 20, 2017 | 18.64 | 18.82 | 17.62 | 18.51 | 62,993 | -0.10(-0.53%) |
Nov 17, 2017 | 18.25 | 18.69 | 18.04 | 18.61 | 46,440 | +0.42(+2.31%) |
Nov 16, 2017 | 17.36 | 18.33 | 17.29 | 18.19 | 114,668 | +0.86(+4.97%) |
Nov 15, 2017 | 17.87 | 17.92 | 16.92 | 17.33 | 321,451 | -0.82(-4.53%) |
Nov 14, 2017 | 19.47 | 19.47 | 18.08 | 18.15 | 124,824 | -1.48(-7.52%) |
Nov 13, 2017 | 20.25 | 20.44 | 19.57 | 19.63 | 75,354 | -0.80(-3.93%) |
Nov 10, 2017 | 19.73 | 20.85 | 19.73 | 20.43 | 148,722 | +0.69(+3.52%) |
Nov 09, 2017 | 19.30 | 20.14 | 19.30 | 19.74 | 119,760 | +0.28(+1.46%) |
Nov 08, 2017 | 19.58 | 19.74 | 18.91 | 19.45 | 153,774 | -0.12(-0.60%) |
Nov 07, 2017 | 19.77 | 20.24 | 19.35 | 19.57 | 118,452 | -0.07(-0.35%) |
Nov 06, 2017 | 19.02 | 19.71 | 18.81 | 19.64 | 224,772 | +0.89(+4.75%) |
Nov 03, 2017 | 17.61 | 19.83 | 17.61 | 18.75 | 301,278 | +1.13(+6.44%) |
Nov 02, 2017 | 19.07 | 19.66 | 17.27 | 17.61 | 305,323 | -1.79(-9.22%) |
Nov 01, 2017 | 19.64 | 20.75 | 19.08 | 19.40 | 265,244 | +0.11(+0.56%) |
Oct 31, 2017 | 18.15 | 20.05 | 18.07 | 19.30 | 290,032 | +1.26(+7.00%) |
Oct 30, 2017 | 18.09 | 19.51 | 17.57 | 18.03 | 232,093 | -0.04(-0.22%) |
Oct 27, 2017 | 17.90 | 18.59 | 17.75 | 18.07 | 165,801 | +0.31(+1.76%) |
Oct 26, 2017 | 17.45 | 18.59 | 16.53 | 17.76 | 163,411 | +0.67(+3.89%) |
Oct 25, 2017 | 17.11 | 17.36 | 16.22 | 17.10 | 103,659 | -0.03(-0.17%) |
Oct 24, 2017 | 17.58 | 18.08 | 16.91 | 17.12 | 120,199 | -0.26(-1.52%) |
Oct 23, 2017 | 16.91 | 18.93 | 16.81 | 17.39 | 304,555 | +0.51(+3.01%) |
Oct 20, 2017 | 14.72 | 18.08 | 14.72 | 16.88 | 381,784 | +2.71(+19.12%) |
Oct 19, 2017 | 14.44 | 14.67 | 13.90 | 14.17 | 79,173 | -0.44(-3.01%) |
Oct 18, 2017 | 14.96 | 14.96 | 14.57 | 14.61 | 44,587 | -0.22(-1.45%) |
Oct 17, 2017 | 15.06 | 15.06 | 14.60 | 14.83 | 47,877 | -0.35(-2.32%) |
Oct 16, 2017 | 15.63 | 16.09 | 15.11 | 15.18 | 44,755 | -0.27(-1.77%) |
Oct 13, 2017 | 15.55 | 15.60 | 15.41 | 15.45 | 34,263 | +0.11(+0.70%) |
Oct 12, 2017 | 15.94 | 15.97 | 15.30 | 15.34 | 35,480 | -0.65(-4.04%) |
Oct 11, 2017 | 16.14 | 16.14 | 15.61 | 15.99 | 47,258 | -0.12(-0.73%) |
Oct 10, 2017 | 15.85 | 16.63 | 15.76 | 16.11 | 63,281 | +0.60(+3.85%) |
Oct 09, 2017 | 15.62 | 15.62 | 15.09 | 15.51 | 31,664 | +0.20(+1.28%) |
Oct 06, 2017 | 15.49 | 15.66 | 15.09 | 15.32 | 38,082 | -0.24(-1.57%) |
Oct 05, 2017 | 15.49 | 16.19 | 15.49 | 15.56 | 48,387 | +0.32(+2.12%) |
Oct 04, 2017 | 15.88 | 16.40 | 15.09 | 15.24 | 59,922 | -0.76(-4.77%) |
Oct 03, 2017 | 16.33 | 16.52 | 15.95 | 16.00 | 34,367 | -0.23(-1.45%) |