Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.16 | 20.16 | 20.16 | 0 | +0.12(+0.60%) | |
Dec 28, 2017 | 20.37 | 20.43 | 20.02 | 20.04 | 618,537 | -0.27(-1.33%) |
Dec 27, 2017 | 20.43 | 20.60 | 20.13 | 20.31 | 1,476,149 | -0.18(-0.88%) |
Dec 26, 2017 | 20.03 | 20.59 | 19.76 | 20.49 | 604,191 | +0.58(+2.91%) |
Dec 22, 2017 | 19.86 | 20.40 | 19.61 | 19.91 | 1,290,167 | +0.06(+0.30%) |
Dec 21, 2017 | 19.94 | 20.10 | 19.43 | 19.85 | 1,715,266 | -0.04(-0.20%) |
Dec 20, 2017 | 19.52 | 20.02 | 19.24 | 19.89 | 2,715,106 | +0.53(+2.74%) |
Dec 19, 2017 | 19.22 | 19.70 | 19.00 | 19.36 | 1,580,665 | +0.36(+1.89%) |
Dec 18, 2017 | 19.16 | 19.27 | 18.95 | 19.00 | 1,654,274 | +0.15(+0.80%) |
Dec 15, 2017 | 18.93 | 19.20 | 18.74 | 18.85 | 4,904,792 | +0.11(+0.59%) |
Dec 14, 2017 | 19.60 | 19.60 | 18.51 | 18.74 | 2,905,553 | -0.87(-4.44%) |
Dec 13, 2017 | 20.18 | 20.25 | 19.46 | 19.61 | 2,000,990 | -0.15(-0.76%) |
Dec 12, 2017 | 20.46 | 18.92 | 19.76 | 3,040,350 | +0.84(+4.44%) | |
Dec 11, 2017 | 19.00 | 19.67 | 18.77 | 18.92 | 2,420,460 | +0.05(+0.26%) |
Dec 08, 2017 | 18.66 | 18.97 | 18.46 | 18.87 | 813,124 | +0.00(+0.00%) |
Dec 07, 2017 | 17.84 | 18.62 | 17.79 | 861,699 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.08 | 18.34 | 17.37 | 17.81 | 1,642,462 | -0.41(-2.25%) |
Dec 05, 2017 | 18.89 | 19.15 | 18.12 | 18.22 | 1,089,328 | -0.69(-3.65%) |
Dec 04, 2017 | 19.16 | 19.62 | 18.90 | 18.91 | 1,077,886 | -0.24(-1.25%) |
Dec 01, 2017 | 18.93 | 19.49 | 18.78 | 19.15 | 1,442,534 | +0.38(+2.02%) |
Nov 30, 2017 | 18.38 | 19.08 | 18.22 | 18.77 | 2,556,467 | +0.53(+2.91%) |
Nov 29, 2017 | 18.75 | 18.96 | 17.90 | 18.24 | 1,204,568 | -0.56(-2.98%) |
Nov 28, 2017 | 18.12 | 18.84 | 18.01 | 18.80 | 2,235,404 | +0.69(+3.81%) |
Nov 27, 2017 | 18.09 | 18.34 | 17.85 | 18.11 | 1,768,678 | -0.12(-0.66%) |
Nov 24, 2017 | 17.82 | 18.43 | 17.69 | 18.23 | 1,022,950 | +0.58(+3.29%) |
Nov 22, 2017 | 17.94 | 17.94 | 17.46 | 17.65 | 1,130,410 | -0.01(-0.06%) |
Nov 21, 2017 | 17.83 | 17.94 | 17.53 | 17.66 | 1,558,948 | +0.00(+0.00%) |
Nov 20, 2017 | 17.79 | 17.80 | 17.41 | 17.66 | 1,433,477 | -0.15(-0.84%) |
Nov 17, 2017 | 17.17 | 17.96 | 16.95 | 17.81 | 3,299,229 | +0.72(+4.21%) |
Nov 16, 2017 | 16.84 | 17.24 | 16.64 | 17.09 | 1,542,474 | +0.25(+1.48%) |
Nov 15, 2017 | 16.66 | 16.95 | 16.16 | 16.84 | 1,800,282 | -0.04(-0.24%) |
Nov 14, 2017 | 17.13 | 17.46 | 16.42 | 16.88 | 2,585,080 | -0.30(-1.75%) |
Nov 13, 2017 | 17.17 | 17.28 | 16.77 | 17.18 | 1,771,813 | +0.18(+1.06%) |
Nov 10, 2017 | 17.34 | 17.66 | 16.95 | 17.00 | 1,654,314 | -0.21(-1.22%) |
Nov 09, 2017 | 16.76 | 17.22 | 16.59 | 17.21 | 1,808,625 | +0.39(+2.32%) |
Nov 08, 2017 | 16.47 | 17.19 | 16.38 | 16.82 | 2,899,387 | +0.29(+1.75%) |
Nov 07, 2017 | 16.00 | 17.04 | 16.00 | 16.53 | 10,895,435 | +0.31(+1.91%) |
Nov 06, 2017 | 15.85 | 16.65 | 15.79 | 16.22 | 2,936,877 | +0.38(+2.40%) |
Nov 03, 2017 | 15.44 | 16.28 | 14.99 | 15.84 | 2,503,243 | +0.19(+1.21%) |
Nov 02, 2017 | 16.00 | 17.35 | 15.50 | 15.65 | 2,483,082 | -0.08(-0.51%) |
Nov 01, 2017 | 15.34 | 16.04 | 15.34 | 15.73 | 1,775,541 | +0.50(+3.28%) |
Oct 31, 2017 | 14.69 | 15.32 | 14.64 | 15.23 | 810,590 | +0.52(+3.54%) |
Oct 30, 2017 | 14.51 | 14.81 | 14.41 | 14.71 | 745,172 | +0.22(+1.52%) |
Oct 27, 2017 | 13.97 | 14.56 | 13.77 | 14.49 | 592,153 | +0.50(+3.57%) |
Oct 26, 2017 | 13.85 | 14.05 | 13.26 | 13.99 | 1,148,307 | +0.18(+1.30%) |
Oct 25, 2017 | 13.97 | 13.97 | 13.56 | 13.81 | 1,164,343 | -0.27(-1.92%) |
Oct 24, 2017 | 14.47 | 14.55 | 13.98 | 14.08 | 995,526 | -0.36(-2.49%) |
Oct 23, 2017 | 14.96 | 15.71 | 14.37 | 14.44 | 1,416,848 | -0.18(-1.23%) |
Oct 20, 2017 | 14.46 | 14.69 | 14.22 | 14.62 | 888,203 | +0.19(+1.32%) |
Oct 19, 2017 | 14.47 | 14.58 | 13.87 | 14.43 | 984,881 | -0.11(-0.76%) |
Oct 18, 2017 | 14.47 | 14.82 | 14.47 | 14.54 | 1,616,180 | +0.07(+0.48%) |
Oct 17, 2017 | 14.53 | 14.63 | 14.38 | 14.47 | 930,927 | -0.09(-0.62%) |
Oct 16, 2017 | 14.86 | 14.98 | 14.51 | 14.56 | 898,037 | -0.10(-0.68%) |
Oct 13, 2017 | 14.84 | 15.09 | 14.33 | 14.66 | 1,193,093 | +0.10(+0.69%) |
Oct 12, 2017 | 14.78 | 14.89 | 14.45 | 14.56 | 807,120 | -0.45(-3.00%) |
Oct 11, 2017 | 14.74 | 15.10 | 14.51 | 15.01 | 751,000 | +0.25(+1.69%) |
Oct 10, 2017 | 14.98 | 15.24 | 14.72 | 14.76 | 1,598,741 | +0.01(+0.07%) |
Oct 09, 2017 | 14.40 | 14.93 | 14.33 | 14.75 | 924,926 | +0.36(+2.50%) |
Oct 06, 2017 | 14.65 | 14.70 | 14.25 | 14.39 | 985,627 | -0.44(-2.97%) |
Oct 05, 2017 | 14.60 | 15.10 | 14.43 | 14.83 | 1,585,415 | +0.51(+3.56%) |
Oct 04, 2017 | 14.45 | 14.86 | 14.13 | 14.32 | 1,568,771 | -0.16(-1.10%) |
Oct 03, 2017 | 14.58 | 14.79 | 14.31 | 14.48 | 2,081,868 | -0.07(-0.48%) |