Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.45(-2.17%) | |
Dec 28, 2017 | 20.73 | 20.86 | 20.56 | 20.71 | 610,659 | -0.02(-0.10%) |
Dec 27, 2017 | 20.22 | 20.81 | 20.15 | 20.73 | 705,938 | +0.47(+2.32%) |
Dec 26, 2017 | 20.08 | 20.32 | 19.91 | 20.26 | 686,868 | +0.18(+0.90%) |
Dec 22, 2017 | 20.11 | 20.43 | 19.85 | 20.08 | 621,044 | +0.01(+0.05%) |
Dec 21, 2017 | 19.95 | 20.27 | 19.84 | 20.07 | 1,370,165 | +0.26(+1.31%) |
Dec 20, 2017 | 19.71 | 20.00 | 19.53 | 19.81 | 860,269 | +0.15(+0.76%) |
Dec 19, 2017 | 19.71 | 19.88 | 19.50 | 19.66 | 643,955 | -0.02(-0.10%) |
Dec 18, 2017 | 19.79 | 20.01 | 19.58 | 19.68 | 729,692 | -0.01(-0.05%) |
Dec 15, 2017 | 20.53 | 20.86 | 19.46 | 19.69 | 2,891,355 | -0.85(-4.14%) |
Dec 14, 2017 | 20.85 | 21.10 | 20.08 | 20.54 | 1,495,201 | -0.26(-1.25%) |
Dec 13, 2017 | 19.53 | 20.91 | 19.52 | 20.80 | 1,764,042 | +1.23(+6.29%) |
Dec 12, 2017 | 19.50 | 19.69 | 19.10 | 19.57 | 1,069,913 | +0.08(+0.41%) |
Dec 11, 2017 | 19.70 | 19.95 | 19.35 | 19.49 | 1,423,761 | -0.12(-0.61%) |
Dec 08, 2017 | 19.20 | 19.86 | 19.01 | 19.61 | 2,123,524 | +0.64(+3.37%) |
Dec 07, 2017 | 18.50 | 19.58 | 18.11 | 18.97 | 2,857,134 | +0.83(+4.58%) |
Dec 06, 2017 | 18.08 | 18.32 | 17.87 | 18.14 | 663,675 | -0.02(-0.11%) |
Dec 05, 2017 | 18.00 | 18.62 | 17.99 | 18.16 | 1,126,419 | +0.11(+0.61%) |
Dec 04, 2017 | 18.65 | 18.81 | 18.02 | 18.05 | 1,007,496 | -0.40(-2.17%) |
Dec 01, 2017 | 18.59 | 18.67 | 18.39 | 18.45 | 995,499 | -0.22(-1.18%) |
Nov 30, 2017 | 18.60 | 18.90 | 18.44 | 18.67 | 1,410,511 | +0.09(+0.48%) |
Nov 29, 2017 | 18.90 | 18.92 | 18.33 | 18.58 | 1,736,660 | -0.22(-1.17%) |
Nov 28, 2017 | 18.52 | 19.20 | 18.51 | 18.80 | 1,777,516 | +0.06(+0.32%) |
Nov 27, 2017 | 18.91 | 18.99 | 18.72 | 18.74 | 813,510 | -0.12(-0.64%) |
Nov 24, 2017 | 18.29 | 18.95 | 18.29 | 18.86 | 895,059 | +0.62(+3.40%) |
Nov 22, 2017 | 18.88 | 18.92 | 18.02 | 18.24 | 1,542,395 | -0.96(-5.00%) |
Nov 21, 2017 | 18.87 | 19.31 | 18.69 | 19.20 | 1,802,584 | +0.50(+2.67%) |
Nov 20, 2017 | 18.57 | 19.19 | 18.41 | 18.70 | 1,358,717 | +0.42(+2.30%) |
Nov 17, 2017 | 18.41 | 18.62 | 18.17 | 18.28 | 704,650 | -0.21(-1.14%) |
Nov 16, 2017 | 18.37 | 18.85 | 18.34 | 18.49 | 828,664 | +0.24(+1.32%) |
Nov 15, 2017 | 18.43 | 18.45 | 18.13 | 18.25 | 974,853 | -0.31(-1.67%) |
Nov 14, 2017 | 18.39 | 18.65 | 17.97 | 18.56 | 1,115,846 | +0.17(+0.92%) |
Nov 13, 2017 | 18.20 | 18.48 | 18.05 | 18.39 | 1,030,445 | +0.21(+1.16%) |
Nov 10, 2017 | 18.50 | 19.10 | 18.15 | 18.18 | 1,385,100 | -0.43(-2.31%) |
Nov 09, 2017 | 19.20 | 19.37 | 17.98 | 18.61 | 2,226,662 | -0.48(-2.51%) |
Nov 08, 2017 | 17.57 | 19.23 | 17.26 | 19.09 | 3,909,446 | +2.25(+13.36%) |
Nov 07, 2017 | 17.15 | 17.15 | 16.79 | 16.84 | 1,013,804 | -0.17(-1.00%) |
Nov 06, 2017 | 16.87 | 17.17 | 16.65 | 17.01 | 1,363,919 | +0.26(+1.55%) |
Nov 03, 2017 | 16.89 | 17.15 | 16.65 | 16.75 | 888,429 | -0.04(-0.24%) |
Nov 02, 2017 | 16.96 | 17.17 | 16.65 | 16.79 | 602,909 | -0.14(-0.83%) |
Nov 01, 2017 | 17.90 | 17.99 | 16.81 | 16.93 | 1,523,575 | -0.80(-4.51%) |
Oct 31, 2017 | 17.80 | 17.98 | 17.59 | 17.73 | 757,983 | +0.14(+0.80%) |
Oct 30, 2017 | 17.32 | 17.79 | 17.29 | 17.59 | 860,696 | +0.40(+2.33%) |
Oct 27, 2017 | 17.01 | 17.53 | 16.90 | 17.19 | 1,303,960 | +0.18(+1.06%) |
Oct 26, 2017 | 16.72 | 17.10 | 16.58 | 17.01 | 1,316,319 | +0.19(+1.13%) |
Oct 25, 2017 | 17.47 | 17.55 | 16.76 | 16.82 | 1,091,586 | -0.66(-3.78%) |
Oct 24, 2017 | 17.72 | 17.72 | 17.30 | 17.48 | 902,451 | -0.07(-0.40%) |
Oct 23, 2017 | 17.82 | 17.96 | 17.49 | 17.55 | 867,446 | -0.27(-1.52%) |
Oct 20, 2017 | 17.88 | 17.99 | 17.67 | 17.82 | 887,274 | +0.05(+0.28%) |
Oct 19, 2017 | 17.69 | 17.87 | 17.26 | 17.77 | 897,715 | +0.05(+0.28%) |
Oct 18, 2017 | 17.87 | 18.07 | 17.67 | 17.72 | 844,479 | -0.02(-0.11%) |
Oct 17, 2017 | 17.89 | 18.00 | 17.57 | 17.74 | 758,399 | -0.12(-0.67%) |
Oct 16, 2017 | 17.52 | 18.43 | 17.52 | 17.86 | 1,575,638 | +0.39(+2.23%) |
Oct 13, 2017 | 17.89 | 17.89 | 17.30 | 17.47 | 1,059,210 | -0.31(-1.74%) |
Oct 12, 2017 | 17.12 | 17.92 | 17.08 | 17.78 | 1,841,883 | +0.69(+4.04%) |
Oct 11, 2017 | 16.81 | 17.19 | 16.80 | 17.09 | 1,008,429 | +0.18(+1.06%) |
Oct 10, 2017 | 16.63 | 17.16 | 16.62 | 16.91 | 976,544 | +0.16(+0.96%) |
Oct 09, 2017 | 17.27 | 17.31 | 16.68 | 16.75 | 1,049,612 | -0.41(-2.39%) |
Oct 06, 2017 | 17.31 | 17.47 | 17.12 | 17.16 | 697,751 | -0.23(-1.32%) |
Oct 05, 2017 | 17.47 | 17.69 | 17.31 | 17.39 | 769,283 | -0.07(-0.40%) |
Oct 04, 2017 | 17.57 | 17.60 | 17.27 | 17.46 | 811,688 | -0.03(-0.17%) |
Oct 03, 2017 | 17.74 | 17.75 | 17.26 | 17.49 | 1,041,969 | -0.25(-1.41%) |