Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.12(-0.61%) | |
Dec 27, 2017 | 19.68 | 19.68 | 19.68 | 41 | +0.66(+3.47%) | |
Dec 26, 2017 | 19.02 | 19.02 | 19.02 | 19.02 | 233 | -0.24(-1.25%) |
Dec 22, 2017 | 19.26 | 19.26 | 19.26 | 19.26 | 600 | -0.01(-0.05%) |
Dec 21, 2017 | 19.11 | 19.27 | 19.11 | 19.27 | 946 | +0.23(+1.21%) |
Dec 20, 2017 | 19.10 | 19.10 | 19.04 | 19.04 | 358 | +0.27(+1.44%) |
Dec 19, 2017 | 18.77 | 18.77 | 18.77 | 18.77 | 1,459 | +0.01(+0.05%) |
Dec 18, 2017 | 19.00 | 19.00 | 18.76 | 18.76 | 1,169 | -0.24(-1.26%) |
Dec 15, 2017 | 19.02 | 19.09 | 19.00 | 19.00 | 2,296 | -0.14(-0.73%) |
Dec 14, 2017 | 19.27 | 19.27 | 19.14 | 19.14 | 928 | +0.06(+0.31%) |
Dec 13, 2017 | 19.25 | 19.25 | 19.08 | 19.08 | 1,703 | +0.08(+0.42%) |
Dec 12, 2017 | 19.02 | 19.06 | 19.00 | 19.00 | 2,146 | -0.33(-1.71%) |
Dec 11, 2017 | 19.33 | 19.33 | 19.33 | 19.33 | 133 | -0.11(-0.57%) |
Dec 08, 2017 | 19.55 | 19.55 | 19.44 | 19.44 | 12,753 | -0.21(-1.07%) |
Dec 07, 2017 | 19.68 | 19.76 | 19.38 | 19.65 | 7,288 | +0.35(+1.81%) |
Dec 06, 2017 | 19.30 | 19.30 | 19.30 | 19.30 | 4,088 | +0.20(+1.05%) |
Dec 05, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 727 | -0.40(-2.05%) |
Dec 04, 2017 | 19.55 | 19.55 | 19.34 | 19.50 | 1,042 | +0.24(+1.25%) |
Dec 01, 2017 | 19.45 | 19.45 | 19.26 | 19.26 | 633 | -0.12(-0.62%) |
Nov 30, 2017 | 19.36 | 19.38 | 19.36 | 19.38 | 679 | +0.23(+1.20%) |
Nov 29, 2017 | 19.04 | 19.15 | 19.04 | 19.15 | 1,694 | +0.35(+1.86%) |
Nov 28, 2017 | 19.05 | 19.05 | 18.80 | 18.80 | 5,254 | +0.49(+2.68%) |
Nov 22, 2017 | 18.31 | 18.31 | 18.31 | 29,009 | +0.34(+1.89%) | |
Nov 21, 2017 | 17.95 | 18.10 | 17.81 | 17.97 | 5,655 | +0.70(+4.05%) |
Nov 20, 2017 | 17.16 | 17.27 | 17.16 | 17.27 | 2,702 | +0.40(+2.37%) |
Nov 17, 2017 | 16.86 | 17.18 | 16.86 | 16.87 | 3,263 | -0.45(-2.60%) |
Nov 16, 2017 | 17.25 | 17.32 | 17.25 | 17.32 | 5,881 | +0.49(+2.91%) |
Nov 15, 2017 | 16.55 | 16.83 | 16.44 | 16.83 | 5,038 | +0.18(+1.08%) |
Nov 14, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 286 | +0.02(+0.12%) |
Nov 13, 2017 | 16.63 | 16.63 | 16.63 | 16.63 | 5,053 | -0.08(-0.48%) |
Nov 10, 2017 | 16.92 | 16.92 | 16.71 | 16.71 | 2,869 | +0.00(+0.00%) |
Nov 09, 2017 | 16.81 | 16.81 | 16.71 | 16.71 | 6,285 | -0.11(-0.65%) |
Nov 08, 2017 | 16.86 | 16.86 | 16.77 | 16.82 | 495 | -0.26(-1.52%) |
Nov 07, 2017 | 17.08 | 17.08 | 17.08 | 17.08 | 238 | -0.59(-3.34%) |
Nov 06, 2017 | 17.35 | 17.67 | 17.35 | 17.67 | 5,934 | +0.45(+2.61%) |
Nov 03, 2017 | 17.33 | 17.33 | 17.22 | 17.22 | 309 | -0.30(-1.71%) |
Nov 02, 2017 | 17.38 | 17.52 | 17.38 | 17.52 | 6,186 | -0.47(-2.61%) |
Nov 01, 2017 | 17.85 | 17.99 | 17.74 | 17.99 | 7,625 | +0.15(+0.84%) |
Oct 31, 2017 | 17.63 | 17.84 | 17.61 | 17.84 | 8,768 | +0.77(+4.51%) |
Oct 30, 2017 | 17.14 | 17.22 | 17.07 | 17.07 | 2,657 | +0.06(+0.35%) |
Oct 27, 2017 | 17.17 | 17.17 | 16.92 | 17.01 | 8,931 | -0.67(-3.79%) |
Oct 26, 2017 | 17.89 | 17.89 | 17.24 | 17.68 | 3,535 | +0.07(+0.40%) |
Oct 25, 2017 | 17.45 | 17.61 | 17.16 | 17.61 | 2,022 | -0.01(-0.06%) |
Oct 24, 2017 | 17.76 | 17.76 | 17.20 | 17.62 | 1,520 | -51.73(-74.59%) |
Oct 23, 2017 | 69.85 | 69.85 | 69.34 | 69.35 | 1,597 | -0.58(-0.82%) |
Oct 20, 2017 | 69.92 | 69.92 | 69.92 | 69.92 | 272 | +1.13(+1.65%) |
Oct 19, 2017 | 69.23 | 69.23 | 68.79 | 68.79 | 1,300 | -1.21(-1.73%) |
Oct 18, 2017 | 69.99 | 70.00 | 69.99 | 70.00 | 482 | +0.34(+0.49%) |
Oct 17, 2017 | 69.66 | 69.66 | 69.66 | 69.66 | 271 | -0.09(-0.13%) |
Oct 16, 2017 | 69.14 | 69.75 | 69.14 | 69.75 | 462 | -0.51(-0.73%) |
Oct 13, 2017 | 70.27 | 70.27 | 70.26 | 70.26 | 330 | +0.01(+0.01%) |
Oct 12, 2017 | 69.53 | 70.34 | 69.53 | 70.25 | 1,389 | +4.20(+6.36%) |
Oct 10, 2017 | 66.05 | 66.05 | 66.05 | 166 | +0.00(+0.00%) | |
Oct 09, 2017 | 66.05 | 66.05 | 66.05 | 66.05 | 1,088 | -0.02(-0.03%) |
Oct 06, 2017 | 66.15 | 66.15 | 66.07 | 66.07 | 651 | -1.35(-2.00%) |
Oct 05, 2017 | 67.91 | 67.91 | 67.42 | 67.42 | 1,233 | -1.20(-1.75%) |
Oct 03, 2017 | 68.62 | 68.62 | 68.62 | 68 | +0.61(+0.90%) |