Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.13 | 18.13 | 18.13 | 0 | -0.11(-0.60%) | |
Dec 28, 2017 | 18.29 | 18.43 | 18.07 | 18.24 | 24,739 | -0.14(-0.76%) |
Dec 27, 2017 | 18.45 | 18.71 | 18.31 | 18.38 | 29,396 | -0.06(-0.33%) |
Dec 26, 2017 | 18.39 | 18.46 | 18.19 | 18.44 | 24,531 | +0.05(+0.27%) |
Dec 22, 2017 | 17.98 | 18.45 | 17.93 | 18.39 | 13,176 | +0.40(+2.22%) |
Dec 21, 2017 | 18.21 | 18.45 | 17.87 | 17.99 | 56,351 | -0.19(-1.05%) |
Dec 20, 2017 | 18.32 | 18.38 | 18.04 | 18.18 | 32,200 | -0.05(-0.27%) |
Dec 19, 2017 | 18.22 | 18.56 | 18.08 | 18.23 | 40,993 | +0.03(+0.16%) |
Dec 18, 2017 | 17.76 | 18.30 | 17.63 | 18.20 | 46,896 | +0.50(+2.82%) |
Dec 15, 2017 | 17.37 | 17.96 | 17.31 | 17.70 | 108,516 | +0.35(+2.02%) |
Dec 14, 2017 | 18.26 | 18.58 | 17.22 | 17.35 | 146,121 | -0.89(-4.88%) |
Dec 13, 2017 | 18.24 | 18.69 | 18.22 | 18.24 | 68,897 | +0.03(+0.16%) |
Dec 12, 2017 | 18.06 | 18.49 | 17.94 | 18.21 | 55,863 | +0.13(+0.72%) |
Dec 11, 2017 | 18.41 | 18.41 | 17.93 | 18.08 | 50,086 | -0.33(-1.79%) |
Dec 08, 2017 | 18.34 | 18.58 | 18.20 | 18.41 | 60,805 | +0.19(+1.04%) |
Dec 07, 2017 | 18.14 | 18.59 | 18.07 | 18.22 | 67,664 | +0.10(+0.55%) |
Dec 06, 2017 | 18.36 | 18.43 | 17.96 | 18.12 | 27,908 | -0.31(-1.68%) |
Dec 05, 2017 | 18.19 | 18.67 | 17.91 | 18.43 | 93,221 | +0.21(+1.15%) |
Dec 04, 2017 | 18.77 | 18.87 | 18.00 | 18.22 | 79,384 | -0.34(-1.83%) |
Dec 01, 2017 | 18.72 | 18.74 | 18.01 | 18.56 | 105,497 | -0.16(-0.85%) |
Nov 30, 2017 | 18.47 | 18.97 | 18.36 | 18.72 | 116,084 | +0.30(+1.63%) |
Nov 29, 2017 | 18.06 | 18.48 | 16.62 | 18.42 | 76,265 | +0.33(+1.82%) |
Nov 28, 2017 | 17.30 | 18.13 | 17.14 | 18.09 | 161,759 | +0.83(+4.81%) |
Nov 27, 2017 | 17.45 | 17.46 | 17.07 | 17.26 | 48,048 | -0.25(-1.43%) |
Nov 24, 2017 | 17.51 | 17.64 | 17.36 | 17.51 | 38,740 | +0.04(+0.23%) |
Nov 22, 2017 | 17.86 | 17.98 | 17.28 | 17.47 | 57,306 | -0.46(-2.57%) |
Nov 21, 2017 | 17.94 | 17.95 | 17.52 | 17.93 | 83,506 | +0.09(+0.50%) |
Nov 20, 2017 | 17.29 | 17.85 | 16.73 | 17.84 | 99,598 | +0.65(+3.78%) |
Nov 17, 2017 | 16.77 | 17.42 | 16.50 | 17.19 | 86,212 | +0.44(+2.63%) |
Nov 16, 2017 | 16.20 | 16.95 | 15.92 | 16.75 | 103,831 | +0.83(+5.21%) |
Nov 15, 2017 | 17.30 | 17.54 | 15.85 | 15.92 | 97,280 | -1.53(-8.77%) |
Nov 14, 2017 | 16.80 | 17.62 | 16.65 | 17.45 | 82,629 | +0.61(+3.62%) |
Nov 13, 2017 | 16.69 | 17.18 | 16.56 | 16.84 | 139,496 | +0.08(+0.48%) |
Nov 10, 2017 | 15.95 | 16.78 | 15.95 | 16.76 | 143,051 | +0.71(+4.42%) |
Nov 09, 2017 | 15.12 | 16.22 | 15.12 | 16.05 | 131,017 | +0.79(+5.18%) |
Nov 08, 2017 | 15.27 | 15.51 | 15.08 | 15.26 | 49,773 | -0.01(-0.07%) |
Nov 07, 2017 | 15.40 | 15.89 | 15.13 | 15.27 | 138,290 | -0.21(-1.36%) |
Nov 06, 2017 | 14.51 | 15.50 | 14.45 | 15.48 | 94,748 | +1.02(+7.05%) |
Nov 03, 2017 | 14.98 | 15.08 | 14.25 | 14.46 | 82,342 | +0.21(+1.47%) |
Nov 02, 2017 | 14.38 | 14.86 | 14.17 | 14.25 | 35,460 | -0.14(-0.97%) |
Nov 01, 2017 | 14.19 | 14.89 | 14.18 | 14.39 | 86,794 | +0.29(+2.06%) |
Oct 31, 2017 | 13.95 | 14.17 | 13.78 | 14.10 | 93,159 | +0.16(+1.15%) |
Oct 30, 2017 | 13.97 | 14.24 | 13.86 | 13.94 | 85,148 | -0.17(-1.20%) |
Oct 27, 2017 | 14.17 | 14.60 | 13.97 | 14.11 | 95,616 | -0.07(-0.49%) |
Oct 26, 2017 | 14.07 | 14.44 | 12.14 | 14.18 | 86,128 | +0.14(+1.00%) |
Oct 25, 2017 | 13.96 | 14.30 | 13.85 | 14.04 | 74,967 | +0.07(+0.50%) |
Oct 24, 2017 | 13.37 | 14.11 | 13.37 | 13.97 | 57,796 | +0.61(+4.57%) |
Oct 23, 2017 | 13.59 | 13.62 | 12.76 | 13.36 | 110,637 | -0.16(-1.18%) |
Oct 20, 2017 | 13.96 | 14.08 | 13.52 | 13.52 | 69,073 | -0.42(-3.01%) |
Oct 19, 2017 | 13.62 | 13.94 | 13.53 | 13.94 | 23,897 | +0.24(+1.75%) |
Oct 18, 2017 | 13.69 | 13.98 | 13.67 | 13.70 | 28,267 | -0.04(-0.29%) |
Oct 17, 2017 | 13.95 | 13.97 | 13.51 | 13.74 | 19,957 | -0.02(-0.15%) |
Oct 16, 2017 | 13.94 | 13.94 | 13.36 | 13.76 | 59,498 | -0.17(-1.22%) |
Oct 13, 2017 | 14.05 | 14.35 | 13.93 | 13.93 | 31,244 | -0.11(-0.78%) |
Oct 12, 2017 | 14.18 | 14.71 | 13.86 | 14.04 | 78,732 | -0.20(-1.40%) |
Oct 11, 2017 | 14.08 | 14.29 | 13.97 | 14.24 | 32,927 | +0.17(+1.21%) |
Oct 10, 2017 | 14.16 | 14.20 | 13.98 | 14.07 | 32,483 | +0.08(+0.57%) |
Oct 09, 2017 | 14.06 | 14.09 | 13.60 | 13.99 | 39,909 | +0.07(+0.50%) |
Oct 06, 2017 | 14.06 | 14.09 | 13.61 | 13.92 | 39,794 | -0.12(-0.85%) |
Oct 05, 2017 | 13.88 | 14.16 | 13.84 | 14.04 | 27,328 | +0.17(+1.23%) |
Oct 04, 2017 | 14.16 | 14.38 | 13.67 | 13.87 | 55,707 | -0.26(-1.84%) |
Oct 03, 2017 | 13.95 | 14.42 | 13.58 | 14.13 | 117,454 | +0.33(+2.39%) |