Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.36 | 17.36 | 17.36 | 0 | -1.09(-5.91%) | |
Dec 28, 2017 | 18.84 | 19.07 | 18.09 | 18.45 | 126,834 | -0.33(-1.76%) |
Dec 27, 2017 | 18.89 | 19.22 | 18.67 | 18.78 | 82,927 | -0.05(-0.27%) |
Dec 26, 2017 | 19.53 | 18.77 | 18.83 | 101,002 | -0.50(-2.59%) | |
Dec 22, 2017 | 19.08 | 19.57 | 18.89 | 19.33 | 456,684 | +0.16(+0.83%) |
Dec 21, 2017 | 18.69 | 20.16 | 18.61 | 19.17 | 437,470 | +0.57(+3.06%) |
Dec 20, 2017 | 18.77 | 19.57 | 18.20 | 18.60 | 298,003 | -0.06(-0.32%) |
Dec 19, 2017 | 19.58 | 19.99 | 18.50 | 18.66 | 323,092 | -0.88(-4.50%) |
Dec 18, 2017 | 19.62 | 20.58 | 19.15 | 19.54 | 385,426 | +0.11(+0.57%) |
Dec 15, 2017 | 19.09 | 19.90 | 18.57 | 19.43 | 1,577,139 | +0.28(+1.46%) |
Dec 14, 2017 | 19.09 | 19.92 | 18.53 | 19.15 | 578,140 | -0.05(-0.26%) |
Dec 13, 2017 | 18.54 | 19.25 | 18.20 | 19.20 | 462,776 | +0.73(+3.95%) |
Dec 12, 2017 | 18.54 | 19.20 | 18.16 | 18.47 | 299,381 | -0.14(-0.75%) |
Dec 11, 2017 | 18.60 | 19.77 | 18.09 | 18.61 | 512,343 | +0.11(+0.59%) |
Dec 08, 2017 | 17.94 | 18.51 | 17.37 | 18.50 | 215,283 | +0.70(+3.93%) |
Dec 07, 2017 | 17.45 | 18.21 | 17.06 | 17.80 | 234,982 | +0.38(+2.18%) |
Dec 06, 2017 | 17.69 | 17.65 | 16.74 | 17.42 | 283,683 | -0.23(-1.30%) |
Dec 05, 2017 | 17.65 | 18.10 | 17.21 | 17.65 | 228,437 | +0.03(+0.17%) |
Dec 04, 2017 | 19.00 | 19.00 | 17.54 | 17.62 | 185,608 | -1.19(-6.33%) |
Dec 01, 2017 | 18.71 | 19.09 | 18.49 | 18.81 | 280,632 | -0.28(-1.47%) |
Nov 30, 2017 | 19.14 | 19.40 | 18.21 | 19.09 | 445,471 | +0.15(+0.79%) |
Nov 29, 2017 | 18.51 | 19.22 | 18.39 | 18.94 | 272,000 | +0.38(+2.05%) |
Nov 28, 2017 | 18.96 | 19.20 | 17.99 | 18.56 | 282,879 | -0.44(-2.32%) |
Nov 27, 2017 | 18.78 | 19.45 | 18.47 | 19.00 | 329,171 | +0.31(+1.66%) |
Nov 24, 2017 | 18.51 | 19.00 | 17.73 | 18.69 | 183,816 | +0.26(+1.41%) |
Nov 22, 2017 | 18.49 | 19.40 | 18.35 | 18.43 | 328,022 | +0.04(+0.22%) |
Nov 21, 2017 | 18.29 | 18.75 | 18.05 | 18.39 | 112,531 | +0.26(+1.43%) |
Nov 20, 2017 | 17.81 | 18.47 | 17.62 | 18.13 | 141,421 | +0.25(+1.40%) |
Nov 17, 2017 | 17.74 | 18.42 | 17.73 | 17.88 | 109,167 | +0.08(+0.45%) |
Nov 16, 2017 | 17.31 | 18.29 | 17.23 | 17.80 | 202,620 | +0.51(+2.95%) |
Nov 15, 2017 | 17.49 | 18.22 | 17.21 | 17.29 | 130,850 | -0.12(-0.69%) |
Nov 14, 2017 | 17.57 | 17.80 | 17.02 | 17.41 | 123,288 | -0.17(-0.97%) |
Nov 13, 2017 | 19.21 | 19.24 | 17.08 | 17.58 | 216,369 | -1.64(-8.53%) |
Nov 10, 2017 | 18.42 | 19.98 | 17.91 | 19.22 | 236,738 | +1.04(+5.72%) |
Nov 09, 2017 | 17.28 | 18.45 | 17.12 | 18.18 | 205,248 | +0.71(+4.06%) |
Nov 08, 2017 | 16.25 | 17.80 | 16.13 | 17.47 | 258,663 | +1.19(+7.31%) |
Nov 07, 2017 | 16.70 | 17.26 | 15.20 | 16.28 | 470,268 | -0.33(-1.99%) |
Nov 06, 2017 | 17.83 | 18.05 | 16.31 | 16.61 | 338,101 | -1.14(-6.42%) |
Nov 03, 2017 | 17.13 | 18.33 | 17.05 | 17.75 | 265,715 | +0.67(+3.92%) |
Nov 02, 2017 | 17.25 | 17.66 | 17.02 | 17.08 | 123,245 | -0.26(-1.50%) |
Nov 01, 2017 | 18.52 | 19.12 | 17.18 | 17.34 | 215,730 | -0.98(-5.35%) |
Oct 31, 2017 | 18.42 | 18.75 | 17.76 | 18.32 | 235,668 | +0.44(+2.46%) |
Oct 30, 2017 | 17.16 | 17.98 | 16.61 | 17.88 | 163,879 | +0.83(+4.87%) |
Oct 27, 2017 | 17.04 | 17.27 | 16.57 | 17.05 | 219,775 | -0.13(-0.76%) |
Oct 26, 2017 | 17.35 | 17.73 | 16.34 | 17.18 | 318,984 | -0.26(-1.49%) |
Oct 25, 2017 | 19.43 | 19.44 | 17.08 | 17.44 | 289,039 | -1.94(-10.01%) |
Oct 24, 2017 | 20.48 | 18.54 | 19.38 | 297,612 | +0.11(+0.57%) | |
Oct 23, 2017 | 18.49 | 19.45 | 18.20 | 19.27 | 236,709 | +0.83(+4.50%) |
Oct 20, 2017 | 19.40 | 19.92 | 18.21 | 18.44 | 280,550 | -0.77(-4.01%) |
Oct 19, 2017 | 19.02 | 19.65 | 17.42 | 19.21 | 760,632 | +0.21(+1.11%) |
Oct 18, 2017 | 20.82 | 21.09 | 18.90 | 19.00 | 412,578 | -1.63(-7.90%) |
Oct 17, 2017 | 22.48 | 22.58 | 20.18 | 20.63 | 275,371 | -1.76(-7.86%) |
Oct 16, 2017 | 23.04 | 23.68 | 22.26 | 22.39 | 214,396 | -0.65(-2.82%) |
Oct 13, 2017 | 22.97 | 24.00 | 22.82 | 23.04 | 191,756 | +0.04(+0.17%) |
Oct 12, 2017 | 22.61 | 23.67 | 22.29 | 23.00 | 281,226 | +0.22(+0.97%) |
Oct 11, 2017 | 23.86 | 24.24 | 22.56 | 22.78 | 373,495 | -1.27(-5.28%) |
Oct 10, 2017 | 26.15 | 26.68 | 23.80 | 24.05 | 424,858 | -1.66(-6.46%) |
Oct 09, 2017 | 28.05 | 28.20 | 25.46 | 25.71 | 690,221 | -2.25(-8.05%) |
Oct 06, 2017 | 28.70 | 28.76 | 27.52 | 27.96 | 218,515 | -0.76(-2.65%) |
Oct 05, 2017 | 29.39 | 30.06 | 27.45 | 28.72 | 372,672 | -0.46(-1.58%) |
Oct 04, 2017 | 28.10 | 30.20 | 28.00 | 29.18 | 636,952 | +1.15(+4.10%) |
Oct 03, 2017 | 28.22 | 28.40 | 27.00 | 28.03 | 501,044 | -0.05(-0.18%) |