Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.48 | 23.48 | 23.48 | 0 | +2.23(+10.49%) | |
Dec 28, 2017 | 21.26 | 21.75 | 20.91 | 21.25 | 461,875 | +0.16(+0.76%) |
Dec 27, 2017 | 21.30 | 21.40 | 20.65 | 21.09 | 426,629 | -0.20(-0.94%) |
Dec 26, 2017 | 21.32 | 21.50 | 20.69 | 21.29 | 390,824 | +0.14(+0.66%) |
Dec 22, 2017 | 19.96 | 21.28 | 19.74 | 21.15 | 739,293 | +1.57(+8.02%) |
Dec 21, 2017 | 18.94 | 19.80 | 18.93 | 19.58 | 357,498 | +0.57(+3.00%) |
Dec 20, 2017 | 19.01 | 19.22 | 18.66 | 19.01 | 193,752 | -0.09(-0.47%) |
Dec 19, 2017 | 20.00 | 20.00 | 19.06 | 19.10 | 212,429 | -0.84(-4.21%) |
Dec 18, 2017 | 19.40 | 20.00 | 19.31 | 19.94 | 226,977 | +0.77(+4.02%) |
Dec 15, 2017 | 19.00 | 19.62 | 18.67 | 19.17 | 999,321 | +0.12(+0.63%) |
Dec 14, 2017 | 18.45 | 19.31 | 18.45 | 19.05 | 452,938 | +0.75(+4.10%) |
Dec 13, 2017 | 17.89 | 18.53 | 17.74 | 18.30 | 251,574 | +0.41(+2.29%) |
Dec 12, 2017 | 18.61 | 18.99 | 17.40 | 17.89 | 509,023 | -0.52(-2.82%) |
Dec 11, 2017 | 19.32 | 19.45 | 17.91 | 18.41 | 367,314 | -0.47(-2.49%) |
Dec 08, 2017 | 19.35 | 19.54 | 18.65 | 18.88 | 272,599 | -0.26(-1.36%) |
Dec 07, 2017 | 18.79 | 19.39 | 18.55 | 19.14 | 285,800 | +0.61(+3.29%) |
Dec 06, 2017 | 18.44 | 18.78 | 17.90 | 18.53 | 197,582 | +0.01(+0.05%) |
Dec 05, 2017 | 18.30 | 18.92 | 18.30 | 18.52 | 154,543 | +0.26(+1.42%) |
Dec 04, 2017 | 19.60 | 18.03 | 18.26 | 421,072 | -0.86(-4.50%) | |
Dec 01, 2017 | 19.05 | 19.50 | 18.50 | 19.12 | 324,661 | +0.13(+0.68%) |
Nov 30, 2017 | 18.87 | 19.20 | 18.72 | 18.99 | 271,629 | +0.33(+1.77%) |
Nov 29, 2017 | 19.42 | 19.44 | 18.50 | 18.66 | 195,111 | -0.55(-2.86%) |
Nov 28, 2017 | 19.76 | 19.76 | 18.70 | 19.21 | 245,087 | -0.34(-1.74%) |
Nov 27, 2017 | 20.24 | 20.24 | 19.19 | 19.55 | 275,376 | -0.47(-2.35%) |
Nov 24, 2017 | 20.03 | 20.38 | 19.84 | 20.02 | 194,020 | +0.21(+1.06%) |
Nov 22, 2017 | 19.25 | 20.05 | 19.20 | 19.81 | 813,692 | +0.72(+3.77%) |
Nov 21, 2017 | 19.25 | 19.49 | 18.96 | 19.09 | 331,263 | +0.05(+0.26%) |
Nov 20, 2017 | 18.60 | 19.35 | 18.60 | 19.04 | 514,640 | +0.45(+2.42%) |
Nov 17, 2017 | 18.45 | 18.70 | 18.11 | 18.59 | 270,084 | +0.17(+0.92%) |
Nov 16, 2017 | 17.86 | 18.86 | 17.76 | 18.42 | 435,262 | +0.76(+4.30%) |
Nov 15, 2017 | 17.32 | 17.76 | 17.27 | 17.66 | 125,986 | +0.20(+1.15%) |
Nov 14, 2017 | 17.75 | 17.92 | 16.70 | 17.46 | 228,591 | -0.29(-1.63%) |
Nov 13, 2017 | 17.73 | 18.01 | 17.43 | 17.75 | 236,184 | +0.30(+1.72%) |
Nov 10, 2017 | 16.95 | 17.56 | 16.90 | 17.45 | 123,376 | +0.50(+2.95%) |
Nov 09, 2017 | 17.94 | 17.94 | 16.51 | 16.95 | 355,973 | -0.99(-5.52%) |
Nov 08, 2017 | 18.02 | 18.35 | 17.53 | 17.94 | 182,935 | -0.19(-1.05%) |
Nov 07, 2017 | 18.87 | 18.87 | 18.00 | 18.13 | 238,721 | -0.78(-4.12%) |
Nov 06, 2017 | 19.22 | 19.23 | 18.65 | 18.91 | 239,501 | -0.14(-0.73%) |
Nov 03, 2017 | 18.90 | 19.34 | 18.85 | 19.05 | 258,555 | +0.38(+2.04%) |
Nov 02, 2017 | 18.56 | 18.74 | 18.01 | 18.67 | 120,651 | +0.24(+1.30%) |
Nov 01, 2017 | 19.40 | 19.52 | 18.40 | 18.43 | 171,324 | -0.87(-4.51%) |
Oct 31, 2017 | 19.17 | 19.39 | 19.06 | 19.30 | 287,571 | +0.29(+1.53%) |
Oct 30, 2017 | 18.96 | 19.25 | 18.77 | 19.01 | 190,077 | +0.06(+0.32%) |
Oct 27, 2017 | 18.51 | 19.00 | 18.37 | 18.95 | 164,879 | +0.46(+2.49%) |
Oct 26, 2017 | 19.03 | 19.09 | 18.29 | 18.49 | 177,706 | -0.45(-2.38%) |
Oct 25, 2017 | 19.29 | 19.59 | 18.30 | 18.94 | 232,712 | -0.35(-1.81%) |
Oct 24, 2017 | 19.29 | 19.67 | 19.10 | 19.29 | 123,654 | -0.11(-0.57%) |
Oct 23, 2017 | 19.24 | 19.70 | 19.10 | 19.40 | 287,350 | +0.33(+1.73%) |
Oct 20, 2017 | 18.95 | 19.43 | 18.79 | 19.07 | 240,823 | +0.10(+0.53%) |
Oct 19, 2017 | 17.55 | 19.17 | 17.55 | 18.97 | 276,638 | +1.18(+6.63%) |
Oct 18, 2017 | 18.45 | 18.51 | 17.59 | 17.79 | 201,753 | -0.51(-2.79%) |
Oct 17, 2017 | 18.50 | 19.00 | 18.09 | 18.30 | 174,712 | -0.14(-0.76%) |
Oct 16, 2017 | 18.60 | 18.87 | 17.95 | 18.44 | 173,819 | +0.02(+0.11%) |
Oct 13, 2017 | 18.70 | 18.91 | 17.89 | 18.42 | 225,956 | -0.30(-1.60%) |
Oct 12, 2017 | 18.78 | 19.07 | 18.51 | 18.72 | 160,267 | -0.08(-0.43%) |
Oct 11, 2017 | 19.35 | 19.59 | 18.61 | 18.80 | 148,401 | -0.65(-3.34%) |
Oct 10, 2017 | 19.66 | 19.66 | 19.26 | 19.45 | 153,218 | -0.25(-1.27%) |
Oct 09, 2017 | 19.45 | 19.83 | 19.35 | 19.70 | 194,407 | +0.40(+2.07%) |
Oct 06, 2017 | 19.21 | 19.53 | 19.07 | 19.30 | 315,567 | +0.11(+0.57%) |
Oct 05, 2017 | 19.05 | 19.29 | 18.35 | 19.19 | 311,558 | +0.10(+0.52%) |
Oct 04, 2017 | 19.16 | 19.47 | 18.61 | 19.09 | 418,329 | -0.03(-0.16%) |
Oct 03, 2017 | 18.75 | 19.23 | 17.81 | 19.12 | 532,831 | +0.73(+3.97%) |