Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.92 | 17.92 | 17.92 | 0 | -0.10(-0.55%) | |
Dec 28, 2017 | 17.81 | 18.04 | 17.73 | 18.02 | 1,065,726 | +0.25(+1.41%) |
Dec 27, 2017 | 17.89 | 18.07 | 17.72 | 17.77 | 716,677 | -0.10(-0.56%) |
Dec 26, 2017 | 17.80 | 17.95 | 17.77 | 17.87 | 630,913 | +0.05(+0.28%) |
Dec 22, 2017 | 18.24 | 18.28 | 17.79 | 17.82 | 911,649 | -0.35(-1.93%) |
Dec 21, 2017 | 18.01 | 18.26 | 18.00 | 18.17 | 1,066,957 | +0.24(+1.34%) |
Dec 20, 2017 | 17.93 | 17.99 | 17.79 | 17.93 | 1,587,467 | +0.09(+0.50%) |
Dec 19, 2017 | 18.38 | 18.46 | 17.82 | 17.84 | 1,496,639 | -0.60(-3.25%) |
Dec 18, 2017 | 17.93 | 18.46 | 17.93 | 18.44 | 1,686,501 | +0.62(+3.48%) |
Dec 15, 2017 | 17.48 | 17.92 | 17.46 | 17.82 | 5,063,038 | +0.39(+2.24%) |
Dec 14, 2017 | 17.40 | 17.57 | 17.22 | 17.43 | 1,402,687 | +0.03(+0.17%) |
Dec 13, 2017 | 17.50 | 17.57 | 17.37 | 17.40 | 978,270 | -0.02(-0.11%) |
Dec 12, 2017 | 17.65 | 17.76 | 17.38 | 17.42 | 1,178,544 | -0.24(-1.36%) |
Dec 11, 2017 | 17.56 | 17.73 | 17.56 | 17.66 | 1,231,711 | +0.10(+0.57%) |
Dec 08, 2017 | 17.43 | 17.74 | 17.41 | 17.56 | 1,521,978 | +0.00(+0.00%) |
Dec 07, 2017 | 16.86 | 17.39 | 16.83 | 2,095,623 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.14 | 17.39 | 16.83 | 16.87 | 2,567,633 | -0.31(-1.80%) |
Dec 05, 2017 | 17.45 | 17.47 | 17.09 | 17.18 | 2,503,293 | -0.50(-2.83%) |
Dec 04, 2017 | 17.90 | 17.92 | 17.66 | 17.68 | 1,883,562 | +0.03(+0.17%) |
Dec 01, 2017 | 18.10 | 18.11 | 17.58 | 17.65 | 2,097,657 | -0.47(-2.59%) |
Nov 30, 2017 | 18.25 | 18.32 | 18.05 | 18.12 | 1,858,873 | -0.11(-0.60%) |
Nov 29, 2017 | 18.26 | 18.44 | 18.13 | 18.23 | 1,568,564 | -0.01(-0.05%) |
Nov 28, 2017 | 17.91 | 18.30 | 17.91 | 18.24 | 2,225,345 | +0.43(+2.41%) |
Nov 27, 2017 | 18.03 | 18.03 | 17.74 | 17.81 | 1,522,600 | -0.24(-1.33%) |
Nov 24, 2017 | 18.01 | 18.16 | 17.97 | 18.05 | 822,622 | +0.12(+0.67%) |
Nov 22, 2017 | 17.99 | 18.02 | 17.79 | 17.93 | 850,522 | -0.02(-0.11%) |
Nov 21, 2017 | 17.92 | 18.09 | 17.80 | 17.95 | 2,135,602 | +0.17(+0.96%) |
Nov 20, 2017 | 17.88 | 17.92 | 17.77 | 17.78 | 1,205,612 | -0.03(-0.17%) |
Nov 17, 2017 | 17.53 | 17.93 | 17.50 | 17.81 | 1,738,133 | +0.24(+1.37%) |
Nov 16, 2017 | 17.59 | 17.68 | 17.48 | 17.57 | 1,841,219 | +0.04(+0.23%) |
Nov 15, 2017 | 17.78 | 17.81 | 17.44 | 17.53 | 1,661,559 | -0.33(-1.85%) |
Nov 14, 2017 | 17.58 | 17.96 | 17.55 | 17.86 | 1,555,015 | +0.23(+1.30%) |
Nov 13, 2017 | 17.54 | 17.70 | 17.46 | 17.63 | 1,840,163 | +0.02(+0.11%) |
Nov 10, 2017 | 17.57 | 17.70 | 17.50 | 17.61 | 1,903,004 | +0.01(+0.06%) |
Nov 09, 2017 | 17.42 | 17.79 | 17.42 | 17.60 | 2,795,395 | +0.00(+0.00%) |
Nov 08, 2017 | 17.45 | 17.70 | 17.23 | 17.60 | 1,942,208 | +0.10(+0.57%) |
Nov 07, 2017 | 17.56 | 17.75 | 17.44 | 17.50 | 1,530,900 | -0.02(-0.11%) |
Nov 06, 2017 | 17.18 | 17.59 | 17.07 | 17.52 | 1,990,993 | +0.38(+2.22%) |
Nov 03, 2017 | 16.99 | 17.45 | 16.90 | 17.14 | 2,515,017 | +0.21(+1.24%) |
Nov 02, 2017 | 17.70 | 17.74 | 16.80 | 16.93 | 7,444,811 | -0.77(-4.35%) |
Nov 01, 2017 | 17.71 | 17.84 | 17.61 | 17.70 | 4,747,574 | +0.01(+0.06%) |
Oct 31, 2017 | 17.31 | 17.70 | 17.31 | 17.69 | 5,461,702 | +0.31(+1.78%) |
Oct 30, 2017 | 17.25 | 17.75 | 17.22 | 17.38 | 8,272,421 | +0.15(+0.87%) |
Oct 27, 2017 | 16.96 | 17.26 | 16.78 | 17.23 | 5,290,518 | +0.26(+1.53%) |
Oct 26, 2017 | 17.20 | 17.20 | 16.62 | 16.97 | 4,544,362 | +0.43(+2.60%) |
Oct 25, 2017 | 16.45 | 16.94 | 16.31 | 16.54 | 6,274,695 | +0.97(+6.23%) |
Oct 24, 2017 | 15.52 | 15.68 | 15.46 | 15.57 | 2,441,879 | +0.08(+0.52%) |
Oct 23, 2017 | 15.64 | 15.70 | 15.33 | 15.49 | 1,712,165 | -0.05(-0.32%) |
Oct 20, 2017 | 15.35 | 15.63 | 15.24 | 15.54 | 2,456,985 | +0.26(+1.70%) |
Oct 19, 2017 | 14.93 | 15.31 | 14.86 | 15.28 | 1,720,513 | +0.29(+1.93%) |
Oct 18, 2017 | 14.84 | 15.00 | 14.72 | 14.99 | 1,815,367 | +0.20(+1.35%) |
Oct 17, 2017 | 14.72 | 14.83 | 14.65 | 14.79 | 1,204,296 | +0.08(+0.54%) |
Oct 16, 2017 | 14.65 | 14.74 | 14.53 | 14.71 | 1,692,381 | +0.07(+0.48%) |
Oct 13, 2017 | 14.68 | 14.71 | 14.56 | 14.64 | 765,236 | +0.03(+0.21%) |
Oct 12, 2017 | 14.48 | 14.71 | 14.47 | 14.61 | 1,812,831 | +0.12(+0.83%) |
Oct 11, 2017 | 14.42 | 14.50 | 14.31 | 14.49 | 1,543,423 | +0.06(+0.42%) |
Oct 10, 2017 | 14.40 | 14.47 | 14.23 | 14.43 | 1,053,433 | +0.11(+0.77%) |
Oct 09, 2017 | 14.30 | 14.39 | 14.14 | 14.32 | 1,083,065 | +0.02(+0.14%) |
Oct 06, 2017 | 14.28 | 14.35 | 14.22 | 14.30 | 1,166,824 | -0.03(-0.21%) |
Oct 05, 2017 | 14.32 | 14.40 | 14.25 | 14.33 | 1,136,449 | +0.10(+0.70%) |
Oct 04, 2017 | 14.14 | 14.32 | 14.09 | 14.23 | 1,232,981 | +0.12(+0.85%) |
Oct 03, 2017 | 14.13 | 14.36 | 13.88 | 14.11 | 2,235,520 | +0.12(+0.86%) |