Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.19 | 18.19 | 18.19 | 0 | -0.31(-1.67%) | |
Dec 28, 2017 | 18.54 | 18.63 | 18.41 | 18.50 | 636,514 | +0.00(+0.00%) |
Dec 27, 2017 | 18.68 | 18.72 | 18.45 | 18.50 | 455,322 | -0.09(-0.47%) |
Dec 26, 2017 | 18.72 | 18.81 | 18.45 | 18.59 | 567,118 | -0.13(-0.71%) |
Dec 22, 2017 | 18.94 | 18.94 | 18.45 | 18.72 | 718,558 | -0.09(-0.47%) |
Dec 21, 2017 | 18.81 | 19.03 | 18.63 | 18.81 | 603,143 | +0.26(+1.43%) |
Dec 20, 2017 | 18.81 | 18.94 | 18.32 | 18.54 | 545,992 | -0.18(-0.94%) |
Dec 19, 2017 | 18.94 | 19.07 | 18.59 | 18.72 | 682,247 | -0.13(-0.70%) |
Dec 18, 2017 | 18.50 | 18.98 | 18.50 | 18.85 | 544,794 | +0.62(+3.38%) |
Dec 15, 2017 | 18.01 | 18.61 | 17.97 | 18.23 | 2,751,581 | +0.26(+1.47%) |
Dec 14, 2017 | 18.45 | 18.48 | 17.84 | 17.97 | 858,920 | -0.37(-2.02%) |
Dec 13, 2017 | 18.52 | 18.65 | 18.25 | 18.34 | 765,337 | -0.13(-0.71%) |
Dec 12, 2017 | 18.38 | 18.60 | 18.17 | 18.47 | 776,090 | +0.13(+0.72%) |
Dec 11, 2017 | 18.56 | 18.56 | 18.12 | 18.34 | 1,147,757 | -0.18(-0.95%) |
Dec 08, 2017 | 19.04 | 19.13 | 17.90 | 18.52 | 3,416,685 | +0.00(+0.00%) |
Dec 07, 2017 | 18.87 | 19.26 | 18.73 | 580,663 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.26 | 19.26 | 18.38 | 18.87 | 918,528 | -0.39(-2.05%) |
Dec 05, 2017 | 19.83 | 19.83 | 19.22 | 19.26 | 717,378 | -0.48(-2.44%) |
Dec 04, 2017 | 19.87 | 20.18 | 19.68 | 19.74 | 726,350 | +0.22(+1.12%) |
Dec 01, 2017 | 19.74 | 19.94 | 19.00 | 19.52 | 910,862 | -0.22(-1.11%) |
Nov 30, 2017 | 20.35 | 20.49 | 19.70 | 19.74 | 1,634,067 | -0.44(-2.17%) |
Nov 29, 2017 | 19.26 | 20.27 | 19.22 | 20.18 | 2,621,850 | +0.92(+4.77%) |
Nov 28, 2017 | 18.47 | 19.26 | 18.43 | 19.26 | 1,435,953 | +0.83(+4.51%) |
Nov 27, 2017 | 18.25 | 18.65 | 18.25 | 18.43 | 817,590 | +0.09(+0.48%) |
Nov 24, 2017 | 18.52 | 18.52 | 18.23 | 18.34 | 263,579 | -0.04(-0.24%) |
Nov 22, 2017 | 18.34 | 18.52 | 18.27 | 18.38 | 586,824 | +0.04(+0.24%) |
Nov 21, 2017 | 18.25 | 18.38 | 18.12 | 18.34 | 443,154 | +0.13(+0.72%) |
Nov 20, 2017 | 18.03 | 18.25 | 17.90 | 18.21 | 526,519 | +0.22(+1.22%) |
Nov 17, 2017 | 17.82 | 17.99 | 17.66 | 17.99 | 384,490 | +0.00(+0.00%) |
Nov 16, 2017 | 17.77 | 18.08 | 17.73 | 17.99 | 490,357 | +0.22(+1.23%) |
Nov 15, 2017 | 17.38 | 17.90 | 17.29 | 17.77 | 498,891 | +0.22(+1.25%) |
Nov 14, 2017 | 17.29 | 17.64 | 17.29 | 17.55 | 417,502 | +0.22(+1.26%) |
Nov 13, 2017 | 17.11 | 17.46 | 16.90 | 17.33 | 596,053 | +0.09(+0.51%) |
Nov 10, 2017 | 17.29 | 17.44 | 17.22 | 17.25 | 419,271 | +0.04(+0.25%) |
Nov 09, 2017 | 17.20 | 17.49 | 16.98 | 17.20 | 546,858 | -0.13(-0.76%) |
Nov 08, 2017 | 17.20 | 17.42 | 16.90 | 17.33 | 598,406 | +0.00(+0.00%) |
Nov 07, 2017 | 18.08 | 18.08 | 17.31 | 17.33 | 1,019,156 | -0.66(-3.65%) |
Nov 06, 2017 | 18.21 | 18.21 | 17.84 | 17.99 | 519,085 | -0.26(-1.44%) |
Nov 03, 2017 | 18.47 | 18.56 | 18.21 | 18.25 | 592,009 | -0.26(-1.42%) |
Nov 02, 2017 | 18.08 | 18.65 | 18.03 | 18.52 | 802,793 | +0.39(+2.17%) |
Nov 01, 2017 | 18.56 | 18.67 | 18.10 | 18.12 | 563,553 | -0.31(-1.66%) |
Oct 31, 2017 | 18.43 | 18.71 | 18.34 | 18.43 | 682,413 | -0.09(-0.47%) |
Oct 30, 2017 | 18.91 | 19.00 | 18.32 | 18.52 | 853,748 | -0.48(-2.53%) |
Oct 27, 2017 | 18.65 | 19.15 | 18.52 | 19.00 | 1,187,916 | +0.35(+1.88%) |
Oct 26, 2017 | 18.21 | 18.82 | 17.99 | 18.65 | 1,605,342 | +0.70(+3.90%) |
Oct 25, 2017 | 17.95 | 17.99 | 17.42 | 17.95 | 1,009,074 | +0.00(+0.00%) |
Oct 24, 2017 | 17.90 | 18.10 | 17.77 | 17.95 | 756,423 | +0.00(+0.00%) |
Oct 23, 2017 | 17.95 | 18.06 | 17.82 | 17.95 | 494,184 | +0.04(+0.24%) |
Oct 20, 2017 | 18.03 | 18.03 | 17.82 | 17.90 | 633,520 | +0.09(+0.49%) |
Oct 19, 2017 | 17.82 | 17.97 | 17.73 | 17.82 | 843,824 | -0.18(-0.97%) |
Oct 18, 2017 | 17.95 | 18.06 | 17.86 | 17.99 | 613,765 | +0.13(+0.74%) |
Oct 17, 2017 | 17.99 | 18.14 | 17.77 | 17.86 | 319,562 | -0.18(-0.97%) |
Oct 16, 2017 | 17.82 | 18.12 | 17.77 | 18.03 | 404,080 | +0.22(+1.23%) |
Oct 13, 2017 | 17.90 | 18.03 | 17.68 | 17.82 | 413,243 | -0.13(-0.73%) |
Oct 12, 2017 | 18.08 | 18.08 | 17.86 | 17.95 | 374,979 | -0.13(-0.73%) |
Oct 11, 2017 | 17.95 | 18.17 | 17.82 | 18.08 | 451,404 | +0.04(+0.24%) |
Oct 10, 2017 | 18.12 | 18.25 | 17.90 | 18.03 | 551,471 | +0.04(+0.24%) |
Oct 09, 2017 | 18.17 | 18.30 | 17.90 | 17.99 | 399,483 | -0.18(-0.96%) |
Oct 06, 2017 | 18.12 | 18.34 | 18.01 | 18.17 | 718,684 | +0.04(+0.24%) |
Oct 05, 2017 | 17.82 | 18.32 | 17.82 | 18.12 | 646,778 | +0.35(+1.97%) |
Oct 04, 2017 | 18.12 | 18.21 | 17.73 | 17.77 | 470,240 | -0.35(-1.93%) |
Oct 03, 2017 | 18.34 | 18.38 | 17.90 | 18.12 | 584,851 | -0.26(-1.43%) |