Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.41 | 16.41 | 16.41 | 0 | -0.53(-3.12%) | |
Dec 28, 2017 | 16.52 | 16.99 | 16.49 | 16.94 | 6,506,008 | +0.63(+3.83%) |
Dec 27, 2017 | 16.43 | 16.55 | 16.23 | 16.31 | 3,829,140 | -0.03(-0.18%) |
Dec 26, 2017 | 15.97 | 16.47 | 15.97 | 16.34 | 3,710,664 | +0.51(+3.22%) |
Dec 22, 2017 | 15.96 | 16.21 | 15.81 | 15.83 | 4,854,120 | -0.04(-0.24%) |
Dec 21, 2017 | 15.13 | 15.94 | 14.86 | 15.87 | 9,476,204 | +0.66(+4.36%) |
Dec 20, 2017 | 15.20 | 15.39 | 15.02 | 15.21 | 7,582,439 | +0.11(+0.70%) |
Dec 19, 2017 | 15.40 | 15.53 | 15.09 | 15.10 | 5,329,298 | -0.20(-1.32%) |
Dec 18, 2017 | 15.22 | 15.74 | 15.12 | 15.30 | 9,365,000 | +0.27(+1.79%) |
Dec 15, 2017 | 15.47 | 15.49 | 14.75 | 15.04 | 15,969,395 | -0.35(-2.25%) |
Dec 14, 2017 | 15.54 | 15.67 | 15.37 | 15.38 | 6,312,347 | -0.22(-1.42%) |
Dec 13, 2017 | 15.77 | 15.84 | 15.52 | 15.60 | 6,983,283 | -0.11(-0.67%) |
Dec 12, 2017 | 15.71 | 16.27 | 15.62 | 15.71 | 8,181,636 | -0.34(-2.10%) |
Dec 11, 2017 | 15.48 | 16.15 | 15.48 | 16.05 | 7,750,937 | +0.60(+3.86%) |
Dec 08, 2017 | 15.47 | 15.65 | 15.29 | 15.45 | 6,768,930 | +0.12(+0.82%) |
Dec 07, 2017 | 15.78 | 15.78 | 15.31 | 15.32 | 9,927,941 | -0.53(-3.33%) |
Dec 06, 2017 | 16.62 | 16.62 | 15.73 | 15.85 | 9,351,010 | -0.75(-4.51%) |
Dec 05, 2017 | 17.03 | 17.21 | 16.58 | 16.60 | 5,554,911 | -0.57(-3.30%) |
Dec 04, 2017 | 17.72 | 18.05 | 17.11 | 17.17 | 5,456,350 | -0.61(-3.41%) |
Dec 01, 2017 | 17.66 | 18.19 | 17.55 | 17.77 | 7,225,622 | +0.46(+2.66%) |
Nov 30, 2017 | 17.40 | 17.67 | 17.00 | 17.31 | 7,195,474 | +0.02(+0.11%) |
Nov 29, 2017 | 17.35 | 17.65 | 17.06 | 17.29 | 6,315,853 | +0.02(+0.11%) |
Nov 28, 2017 | 16.93 | 17.34 | 16.78 | 17.27 | 7,878,522 | +0.32(+1.87%) |
Nov 27, 2017 | 16.71 | 17.02 | 16.41 | 16.96 | 5,132,862 | +0.27(+1.61%) |
Nov 24, 2017 | 17.07 | 17.09 | 16.66 | 16.69 | 2,492,264 | -0.31(-1.81%) |
Nov 22, 2017 | 16.70 | 17.13 | 16.64 | 17.00 | 4,544,255 | +0.49(+2.97%) |
Nov 21, 2017 | 16.77 | 17.01 | 16.45 | 16.51 | 3,880,994 | -0.12(-0.69%) |
Nov 20, 2017 | 17.14 | 17.15 | 16.55 | 16.62 | 4,238,123 | -0.70(-4.05%) |
Nov 17, 2017 | 16.64 | 17.35 | 16.61 | 17.32 | 8,139,183 | +0.80(+4.83%) |
Nov 16, 2017 | 16.45 | 16.83 | 16.44 | 16.53 | 4,809,190 | +0.12(+0.70%) |
Nov 15, 2017 | 16.52 | 16.54 | 16.22 | 16.41 | 6,524,968 | -0.26(-1.56%) |
Nov 14, 2017 | 17.67 | 17.73 | 16.60 | 16.67 | 9,036,722 | -1.18(-6.62%) |
Nov 13, 2017 | 18.40 | 18.42 | 17.80 | 17.85 | 5,824,041 | -0.62(-3.38%) |
Nov 10, 2017 | 18.10 | 18.61 | 18.05 | 18.48 | 6,644,556 | +0.32(+1.75%) |
Nov 09, 2017 | 17.87 | 18.30 | 17.73 | 18.16 | 6,337,020 | +0.27(+1.50%) |
Nov 08, 2017 | 18.25 | 18.25 | 17.58 | 17.89 | 9,407,816 | -0.34(-1.84%) |
Nov 07, 2017 | 18.46 | 18.53 | 18.01 | 18.23 | 10,642,011 | -0.20(-1.10%) |
Nov 06, 2017 | 17.43 | 18.49 | 17.27 | 18.43 | 12,016,966 | +1.01(+5.79%) |
Nov 03, 2017 | 17.18 | 17.56 | 16.98 | 17.42 | 5,639,177 | +0.25(+1.45%) |
Nov 02, 2017 | 17.81 | 17.81 | 17.02 | 17.17 | 9,358,104 | -0.54(-3.04%) |
Nov 01, 2017 | 17.66 | 17.86 | 17.48 | 17.71 | 7,894,068 | +0.31(+1.77%) |
Oct 31, 2017 | 17.15 | 17.50 | 16.93 | 17.40 | 7,438,324 | +0.15(+0.89%) |
Oct 30, 2017 | 17.51 | 17.54 | 17.13 | 17.25 | 7,900,816 | -0.11(-0.61%) |
Oct 27, 2017 | 16.90 | 17.43 | 16.73 | 17.35 | 9,068,061 | +0.33(+1.92%) |
Oct 26, 2017 | 17.32 | 17.32 | 16.76 | 17.02 | 9,130,695 | -0.35(-1.99%) |
Oct 25, 2017 | 17.38 | 17.84 | 17.08 | 17.37 | 10,778,326 | -0.49(-2.74%) |
Oct 24, 2017 | 17.88 | 18.08 | 17.59 | 17.86 | 5,530,302 | +0.13(+0.76%) |
Oct 23, 2017 | 18.04 | 18.28 | 17.72 | 17.73 | 5,430,275 | -0.39(-2.17%) |
Oct 20, 2017 | 18.16 | 18.32 | 18.02 | 18.12 | 3,829,529 | -0.13(-0.74%) |
Oct 19, 2017 | 18.06 | 18.36 | 17.88 | 18.25 | 5,374,470 | +0.00(+0.00%) |
Oct 18, 2017 | 18.66 | 18.95 | 18.21 | 18.25 | 6,027,388 | -0.43(-2.31%) |
Oct 17, 2017 | 18.74 | 19.09 | 18.64 | 18.69 | 4,584,347 | -0.06(-0.31%) |
Oct 16, 2017 | 18.74 | 19.05 | 18.42 | 18.74 | 5,478,637 | +0.07(+0.36%) |
Oct 13, 2017 | 19.28 | 19.28 | 18.61 | 18.68 | 4,158,428 | -0.35(-1.82%) |
Oct 12, 2017 | 18.99 | 19.15 | 18.57 | 19.02 | 4,821,373 | -0.12(-0.65%) |
Oct 11, 2017 | 19.43 | 19.48 | 18.83 | 19.15 | 6,611,585 | +0.31(+1.63%) |
Oct 10, 2017 | 19.27 | 19.47 | 18.81 | 18.84 | 4,300,035 | -0.12(-0.61%) |
Oct 09, 2017 | 19.21 | 19.24 | 18.88 | 18.96 | 2,948,211 | -0.25(-1.30%) |
Oct 06, 2017 | 19.59 | 19.75 | 19.11 | 19.21 | 6,241,077 | -0.57(-2.87%) |
Oct 05, 2017 | 19.49 | 19.84 | 19.36 | 19.77 | 6,567,235 | +0.36(+1.83%) |
Oct 04, 2017 | 19.34 | 19.73 | 19.27 | 19.42 | 4,111,471 | +0.20(+1.05%) |
Oct 03, 2017 | 19.54 | 19.77 | 19.10 | 19.22 | 7,003,988 | -0.40(-2.06%) |