Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.19(-1.33%) | |
Dec 28, 2017 | 14.45 | 14.57 | 14.22 | 14.24 | 1,961,952 | -0.21(-1.45%) |
Dec 27, 2017 | 14.38 | 14.60 | 14.30 | 14.45 | 2,357,552 | +0.10(+0.70%) |
Dec 26, 2017 | 15.18 | 15.24 | 14.18 | 14.35 | 3,865,213 | -1.13(-7.30%) |
Dec 22, 2017 | 15.79 | 15.80 | 15.35 | 15.48 | 1,623,518 | -0.10(-0.64%) |
Dec 21, 2017 | 15.96 | 16.03 | 15.45 | 15.58 | 2,274,106 | -0.08(-0.51%) |
Dec 20, 2017 | 15.94 | 16.21 | 15.65 | 15.66 | 2,954,883 | -0.44(-2.73%) |
Dec 19, 2017 | 16.20 | 16.33 | 16.06 | 16.10 | 1,307,997 | -0.31(-1.89%) |
Dec 18, 2017 | 16.08 | 16.68 | 16.04 | 16.41 | 1,755,308 | +0.13(+0.80%) |
Dec 15, 2017 | 16.22 | 16.59 | 16.19 | 16.28 | 1,571,550 | -0.16(-0.97%) |
Dec 14, 2017 | 17.36 | 17.38 | 16.41 | 16.44 | 2,503,157 | -0.44(-2.61%) |
Dec 13, 2017 | 16.30 | 16.99 | 16.25 | 16.88 | 2,676,148 | +0.50(+3.05%) |
Dec 12, 2017 | 15.62 | 16.68 | 15.62 | 16.38 | 2,651,008 | +0.60(+3.80%) |
Dec 11, 2017 | 16.08 | 16.22 | 15.74 | 15.78 | 2,189,447 | -0.49(-3.01%) |
Dec 08, 2017 | 16.11 | 16.63 | 15.97 | 16.27 | 3,353,374 | -0.71(-4.18%) |
Dec 07, 2017 | 17.25 | 17.29 | 16.81 | 16.98 | 2,337,152 | -0.60(-3.41%) |
Dec 06, 2017 | 16.69 | 17.64 | 16.65 | 17.58 | 4,048,403 | +1.42(+8.79%) |
Dec 05, 2017 | 16.38 | 16.46 | 15.94 | 16.16 | 2,211,305 | -0.19(-1.16%) |
Dec 04, 2017 | 16.12 | 16.41 | 16.11 | 16.35 | 3,126,308 | +0.70(+4.47%) |
Dec 01, 2017 | 15.70 | 15.92 | 15.18 | 15.65 | 6,241,652 | -0.82(-4.98%) |
Nov 30, 2017 | 16.12 | 16.93 | 16.00 | 16.47 | 4,196,805 | +0.03(+0.18%) |
Nov 29, 2017 | 16.07 | 16.95 | 15.72 | 16.44 | 5,261,964 | +0.43(+2.69%) |
Nov 28, 2017 | 16.09 | 16.23 | 15.87 | 16.01 | 3,126,840 | -0.04(-0.25%) |
Nov 27, 2017 | 15.75 | 16.28 | 15.66 | 16.05 | 4,008,784 | +0.77(+5.04%) |
Nov 24, 2017 | 15.40 | 15.60 | 15.24 | 15.28 | 4,233,337 | -0.74(-4.62%) |
Nov 22, 2017 | 16.22 | 16.61 | 15.94 | 16.02 | 5,850,772 | -0.89(-5.26%) |
Nov 21, 2017 | 17.33 | 17.33 | 16.67 | 16.91 | 2,791,569 | -0.52(-2.98%) |
Nov 20, 2017 | 17.50 | 18.00 | 17.38 | 17.43 | 3,477,127 | +0.30(+1.75%) |
Nov 17, 2017 | 17.80 | 17.91 | 17.08 | 17.13 | 5,920,296 | -1.34(-7.26%) |
Nov 16, 2017 | 18.50 | 18.69 | 18.03 | 18.47 | 3,180,148 | +0.08(+0.44%) |
Nov 15, 2017 | 18.50 | 18.75 | 18.12 | 18.39 | 3,772,107 | +0.14(+0.77%) |
Nov 14, 2017 | 17.23 | 18.42 | 17.22 | 18.25 | 5,821,870 | +1.16(+6.79%) |
Nov 13, 2017 | 16.88 | 17.42 | 16.68 | 17.09 | 3,063,621 | +0.14(+0.83%) |
Nov 10, 2017 | 16.67 | 17.20 | 16.52 | 16.95 | 3,195,446 | +0.19(+1.13%) |
Nov 09, 2017 | 16.91 | 17.01 | 16.37 | 16.76 | 4,103,639 | -0.23(-1.35%) |
Nov 08, 2017 | 16.85 | 17.35 | 16.04 | 16.99 | 9,529,963 | +0.37(+2.23%) |
Nov 07, 2017 | 16.69 | 16.91 | 16.45 | 16.62 | 3,467,535 | +0.09(+0.54%) |
Nov 06, 2017 | 18.10 | 18.20 | 16.31 | 16.53 | 7,689,741 | -1.63(-8.98%) |
Nov 03, 2017 | 19.12 | 19.52 | 18.10 | 18.16 | 3,888,193 | -1.00(-5.22%) |
Nov 02, 2017 | 19.65 | 19.80 | 19.08 | 19.16 | 2,081,996 | -0.48(-2.44%) |
Nov 01, 2017 | 18.95 | 20.07 | 18.80 | 19.64 | 3,647,614 | +0.16(+0.82%) |
Oct 31, 2017 | 19.93 | 20.03 | 19.35 | 19.48 | 2,459,804 | -0.35(-1.77%) |
Oct 30, 2017 | 19.65 | 20.18 | 19.48 | 19.83 | 2,881,022 | -0.20(-1.00%) |
Oct 27, 2017 | 21.69 | 21.77 | 19.96 | 20.03 | 5,606,610 | -1.61(-7.42%) |
Oct 26, 2017 | 22.34 | 22.54 | 21.56 | 21.64 | 3,241,644 | -0.55(-2.50%) |
Oct 25, 2017 | 22.19 | 22.57 | 21.94 | 22.19 | 3,762,690 | +0.29(+1.32%) |
Oct 24, 2017 | 22.19 | 22.75 | 21.79 | 21.90 | 5,329,664 | -0.68(-3.01%) |
Oct 23, 2017 | 22.30 | 22.88 | 22.16 | 22.58 | 2,098,559 | +0.07(+0.31%) |
Oct 20, 2017 | 23.41 | 23.45 | 22.50 | 22.51 | 2,671,389 | -0.50(-2.17%) |
Oct 19, 2017 | 23.10 | 23.20 | 22.63 | 23.01 | 3,271,473 | +0.75(+3.37%) |
Oct 18, 2017 | 22.04 | 22.61 | 21.84 | 22.26 | 3,427,887 | +0.00(+0.00%) |
Oct 17, 2017 | 22.30 | 23.17 | 21.95 | 22.26 | 3,902,183 | -0.08(-0.36%) |
Oct 16, 2017 | 21.92 | 22.65 | 21.89 | 22.34 | 3,709,075 | -0.67(-2.91%) |
Oct 13, 2017 | 22.88 | 23.50 | 22.77 | 23.01 | 4,939,041 | -0.94(-3.92%) |
Oct 12, 2017 | 24.34 | 24.57 | 23.55 | 23.95 | 3,919,872 | +0.83(+3.59%) |
Oct 11, 2017 | 23.45 | 24.05 | 23.01 | 23.12 | 2,629,249 | -0.50(-2.12%) |
Oct 10, 2017 | 24.19 | 24.29 | 23.39 | 23.62 | 4,000,752 | -2.13(-8.27%) |
Oct 09, 2017 | 25.51 | 26.04 | 25.30 | 25.75 | 1,418,654 | -0.29(-1.11%) |
Oct 06, 2017 | 25.71 | 26.32 | 25.68 | 26.04 | 3,925,378 | +2.01(+8.36%) |
Oct 05, 2017 | 24.88 | 24.92 | 23.35 | 24.03 | 3,613,325 | -1.34(-5.28%) |
Oct 04, 2017 | 24.58 | 25.48 | 24.18 | 25.37 | 3,278,166 | +0.77(+3.13%) |
Oct 03, 2017 | 24.40 | 24.72 | 24.10 | 24.60 | 1,876,974 | +0.25(+1.03%) |