Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.23(-1.27%) | |
Dec 28, 2017 | 18.46 | 18.47 | 18.36 | 18.40 | 3,313,141 | +0.04(+0.20%) |
Dec 27, 2017 | 18.35 | 18.46 | 18.32 | 18.36 | 2,492,092 | +0.00(+0.01%) |
Dec 26, 2017 | 18.37 | 18.40 | 18.22 | 18.36 | 2,802,719 | -0.20(-1.08%) |
Dec 22, 2017 | 18.54 | 18.57 | 18.46 | 18.56 | 3,244,646 | -0.04(-0.24%) |
Dec 21, 2017 | 18.64 | 18.77 | 18.56 | 18.61 | 3,221,444 | +0.00(+0.01%) |
Dec 20, 2017 | 18.78 | 18.78 | 18.45 | 18.60 | 5,791,755 | -0.05(-0.25%) |
Dec 19, 2017 | 18.80 | 18.83 | 18.54 | 18.65 | 4,527,670 | -0.21(-1.13%) |
Dec 18, 2017 | 18.80 | 18.90 | 18.73 | 18.86 | 4,738,810 | +0.32(+1.72%) |
Dec 15, 2017 | 18.29 | 18.60 | 18.23 | 18.54 | 5,545,191 | +0.40(+2.18%) |
Dec 14, 2017 | 18.24 | 18.32 | 18.11 | 18.15 | 3,765,800 | -0.03(-0.15%) |
Dec 13, 2017 | 18.25 | 18.29 | 18.13 | 18.17 | 3,625,536 | +0.06(+0.36%) |
Dec 12, 2017 | 18.14 | 18.21 | 18.04 | 18.11 | 3,297,023 | -0.05(-0.29%) |
Dec 11, 2017 | 17.90 | 18.17 | 17.89 | 18.16 | 3,635,579 | +0.28(+1.55%) |
Dec 08, 2017 | 17.98 | 18.07 | 17.83 | 17.88 | 4,511,904 | +0.16(+0.88%) |
Dec 07, 2017 | 17.61 | 17.83 | 17.57 | 17.73 | 4,828,424 | +0.12(+0.70%) |
Dec 06, 2017 | 17.32 | 17.66 | 17.28 | 17.60 | 5,172,728 | +0.16(+0.91%) |
Dec 05, 2017 | 17.41 | 17.85 | 17.29 | 17.45 | 7,406,946 | +0.01(+0.03%) |
Dec 04, 2017 | 18.08 | 18.10 | 17.40 | 17.44 | 9,047,772 | -0.41(-2.30%) |
Dec 01, 2017 | 17.77 | 18.02 | 17.55 | 17.85 | 8,916,256 | -0.15(-0.85%) |
Nov 30, 2017 | 17.85 | 18.07 | 17.78 | 18.01 | 6,998,248 | +0.28(+1.61%) |
Nov 29, 2017 | 18.30 | 18.30 | 17.54 | 17.72 | 9,715,826 | -0.63(-3.43%) |
Nov 28, 2017 | 18.34 | 18.37 | 18.14 | 18.35 | 6,035,583 | +0.09(+0.50%) |
Nov 27, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 3,539,733 | -0.02(-0.11%) |
Nov 24, 2017 | 18.17 | 18.28 | 18.16 | 18.28 | 2,333,341 | +0.13(+0.74%) |
Nov 22, 2017 | 18.13 | 18.17 | 18.07 | 18.14 | 2,222,063 | +0.05(+0.27%) |
Nov 21, 2017 | 17.87 | 18.11 | 17.87 | 18.09 | 2,931,939 | +0.38(+2.13%) |
Nov 20, 2017 | 17.78 | 17.80 | 17.67 | 17.72 | 2,219,060 | -0.03(-0.17%) |
Nov 17, 2017 | 17.89 | 17.91 | 17.72 | 17.75 | 2,624,565 | -0.14(-0.76%) |
Nov 16, 2017 | 17.62 | 17.96 | 17.62 | 17.88 | 4,747,937 | +0.45(+2.60%) |
Nov 15, 2017 | 17.46 | 17.53 | 17.26 | 17.43 | 4,041,750 | -0.18(-1.04%) |
Nov 14, 2017 | 17.60 | 17.65 | 17.44 | 17.61 | 3,885,982 | -0.12(-0.68%) |
Nov 13, 2017 | 17.56 | 17.78 | 17.56 | 17.74 | 2,229,854 | +0.04(+0.21%) |
Nov 10, 2017 | 17.62 | 17.73 | 17.56 | 17.70 | 2,848,755 | +0.00(+0.03%) |
Nov 09, 2017 | 17.60 | 17.72 | 17.34 | 17.69 | 5,358,830 | -0.20(-1.11%) |
Nov 08, 2017 | 17.74 | 17.90 | 17.70 | 17.89 | 2,450,197 | +0.15(+0.82%) |
Nov 07, 2017 | 17.70 | 17.79 | 17.63 | 17.75 | 3,569,570 | +0.02(+0.11%) |
Nov 06, 2017 | 17.58 | 17.74 | 17.57 | 17.73 | 2,084,714 | +0.12(+0.70%) |
Nov 03, 2017 | 17.41 | 17.62 | 17.29 | 17.60 | 5,049,143 | +0.33(+1.89%) |
Nov 02, 2017 | 17.31 | 17.32 | 17.05 | 17.27 | 4,446,953 | -0.08(-0.46%) |
Nov 01, 2017 | 17.49 | 17.52 | 17.22 | 17.35 | 4,199,230 | -0.01(-0.04%) |
Oct 31, 2017 | 17.34 | 17.41 | 17.25 | 17.36 | 2,982,210 | +0.12(+0.72%) |
Oct 30, 2017 | 17.37 | 17.10 | 17.24 | 4,298,503 | +0.09(+0.55%) | |
Oct 27, 2017 | 16.74 | 17.22 | 16.71 | 17.14 | 6,969,056 | +0.92(+5.65%) |
Oct 26, 2017 | 16.31 | 16.38 | 16.21 | 16.23 | 3,943,530 | -0.09(-0.58%) |
Oct 25, 2017 | 16.38 | 16.49 | 16.08 | 16.32 | 4,978,707 | -0.13(-0.81%) |
Oct 24, 2017 | 16.44 | 16.51 | 16.33 | 16.45 | 5,284,632 | +0.06(+0.38%) |
Oct 23, 2017 | 16.68 | 16.68 | 16.35 | 16.39 | 5,214,470 | -0.22(-1.30%) |
Oct 20, 2017 | 16.66 | 16.68 | 16.57 | 16.61 | 3,017,626 | +0.08(+0.51%) |
Oct 19, 2017 | 16.47 | 16.52 | 16.29 | 16.52 | 4,361,351 | -0.12(-0.74%) |
Oct 18, 2017 | 16.72 | 16.72 | 16.60 | 16.65 | 2,067,042 | -0.04(-0.22%) |
Oct 17, 2017 | 16.64 | 16.69 | 16.58 | 16.69 | 2,423,124 | +0.04(+0.22%) |
Oct 16, 2017 | 16.61 | 16.65 | 16.55 | 16.65 | 2,642,879 | +0.11(+0.69%) |
Oct 13, 2017 | 16.54 | 16.57 | 16.51 | 16.53 | 2,492,447 | +0.12(+0.72%) |
Oct 12, 2017 | 16.42 | 16.54 | 16.38 | 16.42 | 3,291,889 | -0.06(-0.38%) |
Oct 11, 2017 | 16.36 | 16.48 | 16.32 | 16.48 | 2,431,512 | +0.10(+0.61%) |
Oct 10, 2017 | 16.46 | 16.49 | 16.23 | 16.38 | 3,071,904 | +0.02(+0.14%) |
Oct 09, 2017 | 16.44 | 16.46 | 16.31 | 16.36 | 2,296,028 | -0.03(-0.18%) |
Oct 06, 2017 | 16.24 | 16.39 | 16.24 | 16.39 | 3,574,426 | +0.03(+0.21%) |
Oct 05, 2017 | 16.15 | 16.36 | 16.12 | 16.35 | 4,159,898 | +0.32(+1.98%) |
Oct 04, 2017 | 15.95 | 16.10 | 15.92 | 16.03 | 3,243,136 | +0.02(+0.14%) |
Oct 03, 2017 | 15.97 | 16.04 | 15.91 | 16.01 | 3,083,166 | +0.08(+0.50%) |