Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.42 | 19.42 | 19.42 | 0 | -0.41(-2.06%) | |
Dec 28, 2017 | 19.78 | 19.91 | 19.44 | 19.83 | 11,743,155 | +0.06(+0.31%) |
Dec 27, 2017 | 20.72 | 20.72 | 19.72 | 19.77 | 12,853,128 | -0.93(-4.51%) |
Dec 26, 2017 | 19.86 | 20.87 | 19.85 | 20.70 | 15,833,604 | +0.91(+4.60%) |
Dec 22, 2017 | 19.79 | 19.85 | 19.58 | 19.79 | 9,510,756 | +0.08(+0.39%) |
Dec 21, 2017 | 19.62 | 19.91 | 19.49 | 19.71 | 10,714,902 | +0.19(+0.95%) |
Dec 20, 2017 | 19.66 | 19.75 | 19.39 | 19.53 | 13,909,393 | +0.06(+0.32%) |
Dec 19, 2017 | 20.05 | 20.12 | 19.46 | 19.47 | 12,303,497 | -0.46(-2.32%) |
Dec 18, 2017 | 19.11 | 20.02 | 19.11 | 19.93 | 15,688,007 | +0.97(+5.12%) |
Dec 15, 2017 | 19.20 | 19.39 | 18.87 | 18.96 | 20,131,716 | -0.16(-0.85%) |
Dec 14, 2017 | 19.64 | 19.87 | 18.84 | 19.12 | 15,931,844 | -0.50(-2.56%) |
Dec 13, 2017 | 19.54 | 19.93 | 19.36 | 19.62 | 12,409,475 | +0.11(+0.54%) |
Dec 12, 2017 | 19.52 | 20.03 | 19.50 | 19.52 | 12,413,513 | -0.15(-0.77%) |
Dec 11, 2017 | 19.83 | 19.89 | 19.48 | 19.67 | 13,836,334 | +0.07(+0.35%) |
Dec 08, 2017 | 19.60 | 19.63 | 18.86 | 19.60 | 17,877,696 | +0.39(+2.06%) |
Dec 07, 2017 | 19.40 | 19.72 | 19.13 | 19.21 | 17,092,304 | +0.14(+0.76%) |
Dec 06, 2017 | 19.11 | 19.30 | 18.70 | 19.06 | 16,247,917 | -0.10(-0.52%) |
Dec 05, 2017 | 19.60 | 19.63 | 18.81 | 19.16 | 21,297,470 | -0.44(-2.25%) |
Dec 04, 2017 | 18.73 | 19.95 | 18.73 | 19.60 | 35,551,820 | +1.22(+6.66%) |
Dec 01, 2017 | 18.11 | 18.54 | 17.80 | 18.38 | 19,458,520 | +0.30(+1.64%) |
Nov 30, 2017 | 18.35 | 18.92 | 18.04 | 18.08 | 34,243,616 | -0.14(-0.75%) |
Nov 29, 2017 | 16.93 | 18.38 | 16.93 | 18.22 | 40,402,664 | +1.38(+8.16%) |
Nov 28, 2017 | 16.27 | 16.89 | 16.05 | 16.84 | 21,204,936 | +0.73(+4.53%) |
Nov 27, 2017 | 16.06 | 16.23 | 15.65 | 16.11 | 21,982,700 | +0.11(+0.66%) |
Nov 24, 2017 | 16.18 | 16.45 | 15.96 | 16.01 | 16,928,360 | +0.33(+2.13%) |
Nov 22, 2017 | 15.60 | 16.06 | 15.43 | 15.67 | 13,592,078 | +0.16(+1.03%) |
Nov 21, 2017 | 15.81 | 15.82 | 15.46 | 15.51 | 13,326,584 | -0.29(-1.83%) |
Nov 20, 2017 | 15.45 | 15.89 | 15.28 | 15.80 | 14,831,350 | +0.34(+2.21%) |
Nov 17, 2017 | 15.71 | 15.91 | 15.37 | 15.46 | 18,438,512 | +0.08(+0.49%) |
Nov 16, 2017 | 15.19 | 15.51 | 14.90 | 15.38 | 15,219,708 | +0.21(+1.35%) |
Nov 15, 2017 | 14.77 | 15.38 | 14.69 | 15.18 | 19,872,162 | +0.21(+1.42%) |
Nov 14, 2017 | 14.55 | 14.99 | 14.50 | 14.97 | 14,090,625 | +0.28(+1.91%) |
Nov 13, 2017 | 15.19 | 15.27 | 14.28 | 14.69 | 28,145,912 | -0.49(-3.25%) |
Nov 10, 2017 | 14.82 | 15.50 | 14.81 | 15.18 | 37,717,152 | +0.36(+2.46%) |
Nov 09, 2017 | 13.68 | 15.27 | 13.52 | 14.81 | 79,954,200 | +1.47(+10.98%) |
Nov 08, 2017 | 13.30 | 13.62 | 13.23 | 13.35 | 26,129,938 | +0.03(+0.23%) |
Nov 07, 2017 | 13.80 | 13.80 | 13.22 | 13.32 | 26,887,610 | -0.48(-3.47%) |
Nov 06, 2017 | 13.92 | 13.95 | 13.63 | 13.80 | 19,312,092 | -0.15(-1.09%) |
Nov 03, 2017 | 14.28 | 14.30 | 13.93 | 13.95 | 19,691,240 | -0.32(-2.24%) |
Nov 02, 2017 | 14.50 | 14.70 | 14.24 | 14.27 | 14,531,308 | -0.13(-0.90%) |
Nov 01, 2017 | 14.32 | 14.91 | 14.25 | 14.40 | 19,654,874 | +0.14(+1.01%) |
Oct 31, 2017 | 14.27 | 14.37 | 14.06 | 14.25 | 16,937,182 | -0.06(-0.42%) |
Oct 30, 2017 | 14.62 | 14.88 | 14.15 | 14.31 | 31,765,872 | -0.65(-4.32%) |
Oct 27, 2017 | 15.47 | 15.57 | 14.89 | 14.96 | 33,482,206 | -1.25(-7.73%) |
Oct 26, 2017 | 16.17 | 16.31 | 15.89 | 16.21 | 10,298,166 | +0.08(+0.47%) |
Oct 25, 2017 | 16.22 | 16.36 | 16.05 | 16.14 | 11,010,219 | -0.12(-0.75%) |
Oct 24, 2017 | 16.31 | 16.43 | 16.07 | 16.26 | 11,271,352 | +0.05(+0.33%) |
Oct 23, 2017 | 16.16 | 16.55 | 16.16 | 16.20 | 16,018,894 | +0.12(+0.76%) |
Oct 20, 2017 | 15.49 | 16.13 | 15.48 | 16.08 | 17,580,282 | +0.74(+4.85%) |
Oct 19, 2017 | 15.25 | 15.44 | 15.15 | 15.34 | 6,999,641 | +0.03(+0.20%) |
Oct 18, 2017 | 15.19 | 15.45 | 15.14 | 15.31 | 8,941,597 | +0.15(+1.00%) |
Oct 17, 2017 | 15.10 | 15.19 | 14.95 | 15.16 | 11,176,140 | +0.05(+0.30%) |
Oct 16, 2017 | 15.21 | 15.23 | 14.78 | 15.11 | 28,512,528 | -0.24(-1.53%) |
Oct 13, 2017 | 15.43 | 15.57 | 15.27 | 15.35 | 11,075,263 | -0.03(-0.20%) |
Oct 12, 2017 | 15.51 | 15.51 | 15.23 | 15.38 | 12,659,294 | -0.17(-1.12%) |
Oct 11, 2017 | 15.69 | 15.76 | 15.49 | 15.55 | 9,468,667 | -0.14(-0.92%) |
Oct 10, 2017 | 15.59 | 15.79 | 15.54 | 15.70 | 11,106,192 | +0.24(+1.52%) |
Oct 09, 2017 | 15.94 | 15.95 | 15.44 | 15.46 | 16,861,604 | -0.35(-2.21%) |
Oct 06, 2017 | 15.87 | 16.01 | 15.64 | 15.81 | 17,420,880 | -0.17(-1.05%) |
Oct 05, 2017 | 15.68 | 16.16 | 15.60 | 15.98 | 12,456,521 | +0.30(+1.94%) |
Oct 04, 2017 | 15.95 | 15.96 | 15.64 | 15.67 | 12,537,057 | -0.32(-1.99%) |
Oct 03, 2017 | 15.95 | 16.00 | 15.56 | 15.99 | 13,167,181 | +0.12(+0.77%) |