Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.22 | 19.22 | 19.22 | 0 | -1.17(-5.74%) | |
Dec 28, 2017 | 19.40 | 20.73 | 19.30 | 20.39 | 547,350 | +1.02(+5.27%) |
Dec 27, 2017 | 19.37 | 19.67 | 19.20 | 19.37 | 542,837 | -0.02(-0.10%) |
Dec 26, 2017 | 18.75 | 19.81 | 18.55 | 19.39 | 459,777 | +0.58(+3.08%) |
Dec 22, 2017 | 18.44 | 18.85 | 18.17 | 18.81 | 623,651 | +0.53(+2.90%) |
Dec 21, 2017 | 17.70 | 18.38 | 17.70 | 18.28 | 773,378 | +0.63(+3.57%) |
Dec 20, 2017 | 18.22 | 18.31 | 17.59 | 17.65 | 541,426 | -0.54(-2.97%) |
Dec 19, 2017 | 18.68 | 19.19 | 17.71 | 18.19 | 767,694 | -0.35(-1.89%) |
Dec 18, 2017 | 18.55 | 18.70 | 17.82 | 18.54 | 743,888 | +0.17(+0.93%) |
Dec 15, 2017 | 17.61 | 18.98 | 17.29 | 18.37 | 2,734,136 | +0.98(+5.64%) |
Dec 14, 2017 | 17.71 | 18.23 | 17.30 | 17.39 | 801,516 | -0.32(-1.81%) |
Dec 13, 2017 | 17.14 | 17.82 | 16.33 | 17.71 | 3,324,695 | -0.59(-3.20%) |
Dec 12, 2017 | 19.21 | 19.71 | 18.27 | 18.30 | 984,208 | -0.84(-4.41%) |
Dec 11, 2017 | 21.79 | 22.03 | 18.32 | 19.14 | 1,434,047 | -2.08(-9.80%) |
Dec 08, 2017 | 21.35 | 21.50 | 20.51 | 21.22 | 614,340 | +0.08(+0.38%) |
Dec 07, 2017 | 20.85 | 21.65 | 20.26 | 21.14 | 498,023 | +0.52(+2.52%) |
Dec 06, 2017 | 21.12 | 21.16 | 19.69 | 20.62 | 630,144 | -0.54(-2.55%) |
Dec 05, 2017 | 21.53 | 22.12 | 21.10 | 21.16 | 473,325 | -0.43(-1.99%) |
Dec 04, 2017 | 23.40 | 23.80 | 21.25 | 21.59 | 749,569 | -1.41(-6.13%) |
Dec 01, 2017 | 22.56 | 23.40 | 22.26 | 23.00 | 831,965 | +0.48(+2.13%) |
Nov 30, 2017 | 21.30 | 22.58 | 21.23 | 22.52 | 610,726 | +1.51(+7.19%) |
Nov 29, 2017 | 21.60 | 22.15 | 20.56 | 21.01 | 615,603 | -0.49(-2.28%) |
Nov 28, 2017 | 20.72 | 21.68 | 20.60 | 21.50 | 582,254 | +0.98(+4.78%) |
Nov 27, 2017 | 21.30 | 21.44 | 20.00 | 20.52 | 1,007,382 | -0.79(-3.71%) |
Nov 24, 2017 | 22.85 | 23.68 | 21.30 | 21.31 | 813,160 | -1.25(-5.54%) |
Nov 22, 2017 | 20.80 | 22.67 | 20.71 | 22.56 | 863,708 | +1.90(+9.20%) |
Nov 21, 2017 | 20.33 | 21.15 | 20.20 | 20.66 | 466,081 | +0.52(+2.58%) |
Nov 20, 2017 | 19.82 | 20.64 | 19.80 | 20.14 | 537,968 | +0.24(+1.21%) |
Nov 17, 2017 | 19.84 | 20.02 | 19.39 | 19.90 | 324,738 | +0.18(+0.91%) |
Nov 16, 2017 | 19.63 | 20.57 | 19.50 | 19.72 | 600,411 | +0.17(+0.87%) |
Nov 15, 2017 | 19.19 | 20.11 | 19.00 | 19.55 | 502,403 | +0.21(+1.09%) |
Nov 14, 2017 | 20.38 | 20.50 | 18.51 | 19.34 | 791,498 | -0.97(-4.78%) |
Nov 13, 2017 | 20.16 | 20.37 | 19.23 | 20.31 | 646,914 | +0.40(+2.01%) |
Nov 10, 2017 | 19.34 | 19.98 | 18.88 | 19.91 | 523,589 | +0.57(+2.95%) |
Nov 09, 2017 | 19.23 | 19.45 | 17.91 | 19.34 | 1,303,052 | -0.17(-0.87%) |
Nov 08, 2017 | 19.42 | 20.15 | 19.31 | 19.51 | 848,694 | +0.02(+0.10%) |
Nov 07, 2017 | 21.22 | 21.62 | 19.45 | 19.49 | 1,362,193 | -1.67(-7.89%) |
Nov 06, 2017 | 22.00 | 22.10 | 21.06 | 21.16 | 1,059,198 | -0.78(-3.56%) |
Nov 03, 2017 | 21.91 | 22.28 | 21.21 | 21.94 | 1,761,134 | +0.94(+4.48%) |
Nov 02, 2017 | 22.57 | 20.45 | 21.00 | 7,250,109 | -4.47(-17.55%) | |
Nov 01, 2017 | 30.70 | 30.70 | 25.41 | 25.47 | 1,676,878 | -5.65(-18.16%) |
Oct 31, 2017 | 28.74 | 33.34 | 28.74 | 31.12 | 771,412 | +2.54(+8.89%) |
Oct 30, 2017 | 27.57 | 29.26 | 27.57 | 28.58 | 313,427 | +1.00(+3.63%) |
Oct 27, 2017 | 26.28 | 27.73 | 26.28 | 27.58 | 205,057 | +1.23(+4.67%) |
Oct 26, 2017 | 26.60 | 27.15 | 26.04 | 26.35 | 254,529 | -0.36(-1.35%) |
Oct 25, 2017 | 27.28 | 27.66 | 26.25 | 26.71 | 227,339 | -0.57(-2.09%) |
Oct 24, 2017 | 29.20 | 29.45 | 27.10 | 27.28 | 380,269 | -1.97(-6.74%) |
Oct 23, 2017 | 28.28 | 29.95 | 28.08 | 29.25 | 430,076 | +1.03(+3.65%) |
Oct 20, 2017 | 28.05 | 28.56 | 27.28 | 28.22 | 199,895 | +0.17(+0.61%) |
Oct 19, 2017 | 26.71 | 28.16 | 26.61 | 28.05 | 325,646 | +1.11(+4.12%) |
Oct 18, 2017 | 27.74 | 28.09 | 26.63 | 26.94 | 200,188 | -0.61(-2.21%) |
Oct 17, 2017 | 26.84 | 28.99 | 26.84 | 27.55 | 332,440 | +0.71(+2.65%) |
Oct 16, 2017 | 28.64 | 29.10 | 26.30 | 26.84 | 422,884 | -1.51(-5.33%) |
Oct 13, 2017 | 29.02 | 29.38 | 28.07 | 28.35 | 346,975 | -0.93(-3.18%) |
Oct 12, 2017 | 29.21 | 30.16 | 29.00 | 29.28 | 199,409 | +0.08(+0.27%) |
Oct 11, 2017 | 29.25 | 29.59 | 28.68 | 29.20 | 198,517 | -0.25(-0.85%) |
Oct 10, 2017 | 29.41 | 29.61 | 28.10 | 29.45 | 308,334 | +0.37(+1.27%) |
Oct 09, 2017 | 30.93 | 31.11 | 28.73 | 29.08 | 424,243 | -1.85(-5.98%) |
Oct 06, 2017 | 29.78 | 31.07 | 29.27 | 30.93 | 450,013 | +1.18(+3.97%) |
Oct 05, 2017 | 29.86 | 30.10 | 28.09 | 29.75 | 403,045 | +0.03(+0.10%) |
Oct 04, 2017 | 30.67 | 31.90 | 29.18 | 29.72 | 692,429 | -0.80(-2.62%) |
Oct 03, 2017 | 27.48 | 30.59 | 27.44 | 30.52 | 748,855 | +3.19(+11.67%) |