Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Dec 28, 2017 | 18.95 | 19.04 | 18.81 | 19.00 | 11,386,014 | -0.10(-0.52%) |
Dec 27, 2017 | 18.93 | 19.18 | 18.78 | 19.10 | 14,199,015 | +0.18(+0.95%) |
Dec 26, 2017 | 18.91 | 19.31 | 18.88 | 18.92 | 17,821,104 | +0.17(+0.91%) |
Dec 22, 2017 | 18.47 | 18.89 | 18.36 | 18.75 | 16,124,678 | +0.25(+1.35%) |
Dec 21, 2017 | 17.30 | 18.53 | 17.29 | 18.50 | 23,133,052 | +1.05(+6.02%) |
Dec 20, 2017 | 17.94 | 18.14 | 17.30 | 17.45 | 22,212,792 | -0.45(-2.51%) |
Dec 19, 2017 | 18.40 | 18.51 | 17.64 | 17.90 | 25,875,636 | -0.62(-3.35%) |
Dec 18, 2017 | 18.33 | 19.24 | 18.33 | 18.52 | 32,659,628 | -0.09(-0.48%) |
Dec 15, 2017 | 17.81 | 18.70 | 17.50 | 18.61 | 66,141,612 | +1.31(+7.57%) |
Dec 14, 2017 | 18.32 | 18.50 | 15.70 | 17.30 | 113,793,520 | +1.60(+10.19%) |
Dec 13, 2017 | 16.53 | 16.60 | 15.33 | 15.70 | 30,487,870 | -0.82(-4.96%) |
Dec 12, 2017 | 16.57 | 16.72 | 16.17 | 16.52 | 24,601,986 | +0.08(+0.49%) |
Dec 11, 2017 | 16.40 | 16.74 | 16.05 | 16.44 | 21,741,260 | +0.38(+2.37%) |
Dec 08, 2017 | 15.15 | 16.33 | 15.15 | 16.06 | 37,016,744 | +1.06(+7.07%) |
Dec 07, 2017 | 14.38 | 15.17 | 14.38 | 15.00 | 15,847,339 | +0.68(+4.75%) |
Dec 06, 2017 | 14.32 | 15.17 | 14.04 | 14.32 | 22,050,012 | -0.74(-4.91%) |
Dec 05, 2017 | 15.06 | 15.38 | 14.84 | 15.06 | 10,219,958 | +0.01(+0.07%) |
Dec 04, 2017 | 15.37 | 15.56 | 15.01 | 15.05 | 12,780,398 | -0.21(-1.38%) |
Dec 01, 2017 | 14.89 | 15.80 | 14.80 | 15.26 | 26,518,476 | +0.44(+2.97%) |
Nov 30, 2017 | 15.05 | 15.15 | 14.61 | 14.82 | 18,851,804 | -0.25(-1.66%) |
Nov 29, 2017 | 14.81 | 15.10 | 14.75 | 15.07 | 21,740,022 | +0.38(+2.59%) |
Nov 28, 2017 | 14.95 | 15.03 | 14.31 | 14.69 | 26,389,802 | +0.04(+0.27%) |
Nov 27, 2017 | 14.68 | 13.70 | 14.65 | 40,003,020 | +1.04(+7.60%) | |
Nov 24, 2017 | 13.86 | 14.19 | 13.48 | 13.62 | 16,035,089 | +0.22(+1.63%) |
Nov 22, 2017 | 13.21 | 13.64 | 13.21 | 13.40 | 11,880,620 | +0.15(+1.13%) |
Nov 21, 2017 | 13.03 | 13.35 | 12.92 | 13.25 | 14,522,532 | +0.25(+1.91%) |
Nov 20, 2017 | 13.73 | 13.75 | 12.89 | 13.00 | 23,765,720 | -0.76(-5.49%) |
Nov 17, 2017 | 12.65 | 13.87 | 12.63 | 13.75 | 41,057,268 | +1.04(+8.21%) |
Nov 16, 2017 | 12.35 | 12.74 | 12.32 | 12.71 | 27,207,388 | +0.19(+1.51%) |
Nov 15, 2017 | 11.61 | 12.58 | 11.42 | 12.52 | 35,086,288 | +0.84(+7.23%) |
Nov 14, 2017 | 11.59 | 11.78 | 11.45 | 11.68 | 13,912,034 | +0.01(+0.08%) |
Nov 13, 2017 | 11.52 | 11.78 | 11.37 | 11.67 | 16,282,744 | -0.04(-0.34%) |
Nov 10, 2017 | 11.74 | 11.89 | 11.43 | 11.71 | 16,894,750 | -0.07(-0.59%) |
Nov 09, 2017 | 11.42 | 11.91 | 11.42 | 11.78 | 21,294,004 | +0.02(+0.17%) |
Nov 08, 2017 | 11.62 | 11.96 | 11.34 | 11.76 | 23,622,252 | +0.14(+1.20%) |
Nov 07, 2017 | 12.04 | 12.10 | 11.56 | 11.62 | 31,563,332 | -0.72(-5.80%) |
Nov 06, 2017 | 11.87 | 12.49 | 11.75 | 12.33 | 61,101,236 | +1.00(+8.86%) |
Nov 03, 2017 | 10.89 | 11.64 | 10.84 | 11.33 | 53,424,040 | +0.17(+1.51%) |
Nov 02, 2017 | 11.91 | 12.16 | 10.78 | 11.16 | 118,336,072 | -2.77(-19.90%) |
Nov 01, 2017 | 13.47 | 13.99 | 13.30 | 13.93 | 25,910,398 | +0.22(+1.59%) |
Oct 31, 2017 | 13.76 | 14.03 | 13.29 | 13.71 | 32,570,678 | +0.25(+1.85%) |
Oct 30, 2017 | 13.28 | 13.91 | 13.26 | 13.47 | 23,393,742 | +0.23(+1.73%) |
Oct 27, 2017 | 13.68 | 13.68 | 13.18 | 13.24 | 16,999,198 | -0.37(-2.70%) |
Oct 26, 2017 | 13.67 | 13.92 | 13.58 | 13.61 | 16,784,092 | -0.24(-1.72%) |
Oct 25, 2017 | 14.19 | 14.19 | 13.44 | 13.84 | 23,423,966 | -0.35(-2.45%) |
Oct 24, 2017 | 14.48 | 14.49 | 14.11 | 14.19 | 16,928,118 | -0.26(-1.79%) |
Oct 23, 2017 | 14.84 | 14.86 | 14.42 | 14.45 | 14,100,783 | -0.36(-2.42%) |
Oct 20, 2017 | 14.85 | 14.90 | 14.63 | 14.81 | 13,375,854 | -0.03(-0.20%) |
Oct 19, 2017 | 14.50 | 14.88 | 14.38 | 14.84 | 14,690,276 | +0.31(+2.12%) |
Oct 18, 2017 | 14.71 | 14.85 | 14.31 | 14.53 | 17,390,044 | -0.12(-0.81%) |
Oct 17, 2017 | 14.66 | 14.88 | 14.49 | 14.65 | 14,595,731 | +0.03(+0.20%) |
Oct 16, 2017 | 15.03 | 15.06 | 14.44 | 14.62 | 22,727,526 | -0.27(-1.80%) |
Oct 13, 2017 | 15.09 | 15.13 | 14.21 | 14.89 | 27,611,178 | -0.17(-1.12%) |
Oct 12, 2017 | 15.70 | 15.72 | 14.94 | 15.06 | 20,371,138 | -0.61(-3.87%) |
Oct 11, 2017 | 15.83 | 15.85 | 15.60 | 15.66 | 8,659,402 | -0.13(-0.82%) |
Oct 10, 2017 | 15.71 | 15.86 | 15.54 | 15.79 | 12,449,850 | +0.12(+0.76%) |
Oct 09, 2017 | 15.90 | 16.05 | 15.65 | 15.67 | 10,819,755 | -0.17(-1.07%) |
Oct 06, 2017 | 15.58 | 15.87 | 15.57 | 15.84 | 19,781,298 | +0.26(+1.66%) |
Oct 05, 2017 | 16.00 | 16.05 | 15.48 | 15.58 | 37,816,144 | -0.40(-2.49%) |
Oct 04, 2017 | 16.23 | 16.64 | 15.95 | 15.98 | 79,641,840 | -2.72(-14.56%) |
Oct 03, 2017 | 18.76 | 19.04 | 18.03 | 18.70 | 22,647,650 | +0.35(+1.89%) |