Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.90 | 18.90 | 18.90 | 0 | -0.08(-0.43%) | |
Dec 28, 2017 | 18.94 | 19.00 | 18.73 | 18.98 | 171,150 | +0.03(+0.14%) |
Dec 27, 2017 | 19.06 | 19.21 | 18.90 | 18.95 | 199,152 | -0.13(-0.66%) |
Dec 26, 2017 | 19.05 | 19.25 | 18.93 | 19.07 | 150,708 | +0.04(+0.24%) |
Dec 22, 2017 | 18.82 | 19.07 | 18.61 | 19.03 | 220,978 | +0.26(+1.38%) |
Dec 21, 2017 | 18.66 | 18.87 | 18.63 | 18.77 | 308,074 | +0.19(+1.01%) |
Dec 20, 2017 | 18.55 | 18.77 | 18.52 | 18.58 | 321,899 | +0.03(+0.14%) |
Dec 19, 2017 | 18.47 | 18.64 | 18.29 | 18.55 | 314,033 | +0.13(+0.68%) |
Dec 18, 2017 | 18.33 | 18.53 | 18.29 | 18.43 | 662,130 | +0.11(+0.59%) |
Dec 15, 2017 | 17.92 | 18.36 | 17.84 | 18.32 | 1,778,064 | +0.43(+2.41%) |
Dec 14, 2017 | 17.96 | 18.11 | 17.83 | 17.89 | 551,278 | -0.07(-0.40%) |
Dec 13, 2017 | 17.78 | 18.03 | 17.71 | 17.96 | 312,218 | +0.23(+1.31%) |
Dec 12, 2017 | 17.91 | 18.06 | 17.72 | 17.73 | 347,768 | -0.14(-0.80%) |
Dec 11, 2017 | 18.02 | 18.08 | 17.65 | 17.87 | 355,025 | -0.08(-0.45%) |
Dec 08, 2017 | 18.14 | 18.15 | 17.92 | 17.95 | 184,526 | +0.00(+0.00%) |
Dec 07, 2017 | 17.88 | 18.39 | 17.88 | 274,744 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.01 | 18.25 | 17.77 | 17.79 | 181,598 | -0.29(-1.59%) |
Dec 05, 2017 | 18.21 | 18.43 | 18.02 | 18.08 | 252,180 | -0.21(-1.13%) |
Dec 04, 2017 | 17.90 | 18.42 | 17.90 | 18.29 | 470,484 | +0.51(+2.87%) |
Dec 01, 2017 | 17.75 | 17.92 | 17.53 | 17.77 | 634,793 | -0.04(-0.20%) |
Nov 30, 2017 | 17.43 | 17.83 | 17.43 | 17.81 | 569,556 | +0.45(+2.58%) |
Nov 29, 2017 | 17.15 | 17.41 | 17.12 | 17.36 | 348,978 | +0.21(+1.25%) |
Nov 28, 2017 | 16.85 | 17.19 | 16.85 | 17.15 | 395,053 | +0.29(+1.69%) |
Nov 27, 2017 | 17.15 | 17.17 | 16.78 | 16.86 | 329,712 | -0.27(-1.56%) |
Nov 24, 2017 | 17.09 | 17.16 | 16.90 | 17.13 | 114,004 | +0.02(+0.10%) |
Nov 22, 2017 | 17.18 | 17.26 | 17.07 | 17.11 | 452,937 | +0.00(+0.00%) |
Nov 21, 2017 | 17.02 | 17.12 | 16.96 | 17.11 | 584,399 | +0.05(+0.31%) |
Nov 20, 2017 | 16.87 | 17.12 | 16.77 | 17.06 | 712,263 | +0.21(+1.27%) |
Nov 17, 2017 | 16.49 | 16.94 | 16.32 | 16.85 | 882,070 | +0.45(+2.72%) |
Nov 16, 2017 | 15.95 | 16.58 | 15.95 | 16.40 | 510,347 | +0.41(+2.56%) |
Nov 15, 2017 | 15.61 | 16.08 | 15.44 | 15.99 | 1,073,726 | +0.29(+1.82%) |
Nov 14, 2017 | 15.57 | 15.77 | 15.06 | 15.71 | 5,405,827 | +0.14(+0.92%) |
Nov 13, 2017 | 16.70 | 16.70 | 15.36 | 15.56 | 2,061,102 | -1.56(-9.10%) |
Nov 10, 2017 | 16.75 | 17.24 | 16.45 | 17.12 | 522,174 | +0.43(+2.56%) |
Nov 09, 2017 | 16.28 | 16.77 | 16.25 | 16.69 | 658,378 | +0.43(+2.63%) |
Nov 08, 2017 | 15.81 | 16.41 | 15.68 | 16.27 | 600,263 | +0.23(+1.44%) |
Nov 07, 2017 | 16.13 | 16.17 | 15.94 | 16.04 | 348,861 | -0.11(-0.66%) |
Nov 06, 2017 | 16.17 | 16.34 | 16.07 | 16.14 | 124,134 | +0.03(+0.17%) |
Nov 03, 2017 | 16.19 | 16.20 | 15.93 | 16.12 | 237,694 | -0.10(-0.60%) |
Nov 02, 2017 | 16.22 | 16.26 | 16.04 | 16.21 | 222,844 | -0.01(-0.05%) |
Nov 01, 2017 | 16.45 | 16.48 | 16.17 | 16.22 | 166,281 | -0.23(-1.41%) |
Oct 31, 2017 | 16.08 | 16.49 | 16.08 | 16.45 | 171,577 | +0.32(+1.99%) |
Oct 30, 2017 | 16.30 | 16.45 | 16.10 | 16.13 | 117,736 | -0.16(-0.98%) |
Oct 27, 2017 | 16.45 | 16.46 | 16.09 | 16.29 | 152,171 | -0.13(-0.81%) |
Oct 26, 2017 | 16.46 | 16.76 | 16.23 | 16.43 | 188,362 | +0.08(+0.49%) |
Oct 25, 2017 | 16.22 | 16.42 | 15.99 | 16.35 | 154,140 | +0.09(+0.55%) |
Oct 24, 2017 | 16.25 | 16.42 | 16.12 | 16.26 | 224,837 | +0.04(+0.27%) |
Oct 23, 2017 | 16.34 | 16.42 | 16.19 | 16.21 | 184,325 | -0.10(-0.60%) |
Oct 20, 2017 | 16.09 | 16.34 | 15.96 | 16.31 | 514,581 | +0.31(+1.95%) |
Oct 19, 2017 | 16.15 | 16.30 | 15.78 | 16.00 | 283,905 | -0.12(-0.77%) |
Oct 18, 2017 | 16.10 | 16.38 | 15.95 | 16.12 | 375,411 | +0.14(+0.89%) |
Oct 17, 2017 | 15.82 | 16.12 | 15.74 | 15.98 | 152,707 | +0.21(+1.36%) |
Oct 16, 2017 | 15.95 | 15.95 | 15.62 | 15.77 | 272,667 | -0.01(-0.06%) |
Oct 13, 2017 | 15.87 | 15.95 | 15.66 | 15.78 | 123,503 | -0.02(-0.11%) |
Oct 12, 2017 | 15.79 | 15.85 | 15.58 | 15.79 | 212,446 | +0.00(+0.00%) |
Oct 11, 2017 | 15.94 | 16.04 | 15.71 | 15.79 | 149,763 | -0.24(-1.50%) |
Oct 10, 2017 | 16.02 | 16.25 | 15.79 | 16.04 | 266,521 | +0.02(+0.11%) |
Oct 09, 2017 | 16.03 | 16.12 | 15.72 | 16.02 | 323,687 | -0.04(-0.22%) |
Oct 06, 2017 | 16.09 | 16.09 | 15.86 | 16.05 | 365,548 | -0.02(-0.11%) |
Oct 05, 2017 | 15.86 | 16.10 | 15.67 | 16.07 | 448,228 | +0.26(+1.63%) |
Oct 04, 2017 | 15.95 | 16.09 | 15.79 | 15.81 | 356,365 | -0.11(-0.67%) |
Oct 03, 2017 | 15.96 | 16.10 | 15.74 | 15.92 | 191,467 | -0.14(-0.89%) |