Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.30 | 19.30 | 19.30 | 0 | -0.10(-0.52%) | |
Dec 28, 2017 | 19.40 | 19.45 | 19.23 | 19.40 | 415,674 | +0.15(+0.78%) |
Dec 27, 2017 | 19.55 | 19.55 | 19.12 | 19.25 | 926,805 | -0.35(-1.79%) |
Dec 26, 2017 | 19.15 | 19.80 | 19.15 | 19.60 | 516,677 | +0.50(+2.62%) |
Dec 22, 2017 | 19.65 | 19.65 | 18.85 | 19.10 | 560,139 | -0.50(-2.55%) |
Dec 21, 2017 | 19.65 | 19.65 | 19.50 | 19.60 | 380,441 | +0.00(+0.00%) |
Dec 20, 2017 | 19.55 | 19.65 | 19.38 | 19.60 | 805,705 | +0.15(+0.77%) |
Dec 19, 2017 | 19.45 | 19.55 | 19.30 | 19.45 | 454,459 | +0.00(+0.00%) |
Dec 18, 2017 | 19.65 | 19.70 | 19.35 | 19.45 | 890,967 | -0.20(-1.02%) |
Dec 15, 2017 | 19.35 | 19.88 | 19.30 | 19.65 | 875,316 | +0.35(+1.81%) |
Dec 14, 2017 | 19.25 | 19.70 | 19.00 | 19.30 | 993,335 | +0.00(+0.00%) |
Dec 13, 2017 | 18.90 | 19.55 | 18.90 | 19.30 | 1,279,036 | +0.40(+2.12%) |
Dec 12, 2017 | 19.35 | 19.55 | 18.32 | 18.90 | 4,285,342 | -1.70(-8.25%) |
Dec 11, 2017 | 20.10 | 21.20 | 20.10 | 20.60 | 1,070,767 | +0.60(+3.00%) |
Dec 08, 2017 | 19.40 | 20.35 | 19.20 | 20.00 | 1,324,913 | +0.00(+0.00%) |
Dec 07, 2017 | 17.75 | 19.40 | 17.40 | 2,391,939 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.15 | 16.70 | 16.05 | 16.60 | 995,359 | +0.45(+2.79%) |
Dec 05, 2017 | 16.35 | 16.45 | 15.97 | 16.15 | 783,051 | -0.25(-1.52%) |
Dec 04, 2017 | 16.50 | 16.50 | 16.35 | 16.40 | 697,215 | -0.05(-0.30%) |
Dec 01, 2017 | 16.65 | 16.70 | 16.25 | 16.45 | 568,259 | -0.25(-1.50%) |
Nov 30, 2017 | 16.60 | 16.75 | 16.45 | 16.70 | 732,871 | +0.25(+1.52%) |
Nov 29, 2017 | 16.50 | 16.60 | 16.30 | 16.45 | 931,841 | +0.00(+0.00%) |
Nov 28, 2017 | 16.50 | 16.77 | 16.30 | 16.45 | 851,170 | +0.00(+0.00%) |
Nov 27, 2017 | 16.55 | 16.65 | 16.35 | 16.45 | 252,726 | -0.15(-0.90%) |
Nov 24, 2017 | 16.55 | 16.65 | 16.45 | 16.60 | 96,415 | +0.15(+0.91%) |
Nov 22, 2017 | 16.45 | 16.70 | 16.40 | 16.45 | 256,421 | +0.00(+0.00%) |
Nov 21, 2017 | 16.35 | 16.55 | 16.25 | 16.45 | 253,631 | +0.15(+0.92%) |
Nov 20, 2017 | 16.10 | 16.35 | 16.10 | 16.30 | 251,255 | +0.25(+1.56%) |
Nov 17, 2017 | 15.85 | 16.18 | 15.85 | 16.05 | 266,963 | +0.15(+0.94%) |
Nov 16, 2017 | 15.80 | 16.15 | 15.70 | 15.90 | 435,239 | +0.20(+1.27%) |
Nov 15, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 331,598 | -0.15(-0.95%) |
Nov 14, 2017 | 15.65 | 15.88 | 15.55 | 15.85 | 256,871 | +0.15(+0.96%) |
Nov 13, 2017 | 15.75 | 15.95 | 15.60 | 15.70 | 336,604 | -0.15(-0.95%) |
Nov 10, 2017 | 15.80 | 16.00 | 15.75 | 15.85 | 230,271 | +0.00(+0.00%) |
Nov 09, 2017 | 15.80 | 15.90 | 15.65 | 15.85 | 324,415 | -0.15(-0.94%) |
Nov 08, 2017 | 15.65 | 16.05 | 15.65 | 16.00 | 364,917 | +0.25(+1.59%) |
Nov 07, 2017 | 15.95 | 16.02 | 15.65 | 15.75 | 281,559 | -0.20(-1.25%) |
Nov 06, 2017 | 15.85 | 16.09 | 15.70 | 15.95 | 332,108 | +0.15(+0.95%) |
Nov 03, 2017 | 15.80 | 16.00 | 15.75 | 15.80 | 325,803 | +0.00(+0.00%) |
Nov 02, 2017 | 15.75 | 16.00 | 15.55 | 15.80 | 486,051 | -0.05(-0.32%) |
Nov 01, 2017 | 16.00 | 16.10 | 15.70 | 15.85 | 324,663 | -0.10(-0.63%) |
Oct 31, 2017 | 15.70 | 16.05 | 15.70 | 15.95 | 327,974 | +0.30(+1.92%) |
Oct 30, 2017 | 15.50 | 15.78 | 15.45 | 15.65 | 319,652 | +0.10(+0.64%) |
Oct 27, 2017 | 15.75 | 15.80 | 15.45 | 15.55 | 346,892 | -0.25(-1.58%) |
Oct 26, 2017 | 15.45 | 15.80 | 15.45 | 15.80 | 310,725 | +0.40(+2.60%) |
Oct 25, 2017 | 15.60 | 15.65 | 15.25 | 15.40 | 168,682 | -0.30(-1.91%) |
Oct 24, 2017 | 15.60 | 15.70 | 15.55 | 15.70 | 201,745 | +0.10(+0.64%) |
Oct 23, 2017 | 15.60 | 15.75 | 15.55 | 15.60 | 154,907 | -0.05(-0.32%) |
Oct 20, 2017 | 15.65 | 15.85 | 15.55 | 15.65 | 241,113 | +0.10(+0.64%) |
Oct 19, 2017 | 15.65 | 15.70 | 15.40 | 15.55 | 252,861 | -0.05(-0.32%) |
Oct 18, 2017 | 15.45 | 15.65 | 15.35 | 15.60 | 350,512 | +0.30(+1.96%) |
Oct 17, 2017 | 15.65 | 15.80 | 15.25 | 15.30 | 915,120 | -0.40(-2.55%) |
Oct 16, 2017 | 15.75 | 15.95 | 15.55 | 15.70 | 220,889 | -0.05(-0.32%) |
Oct 13, 2017 | 15.85 | 15.95 | 15.75 | 15.75 | 183,893 | +0.00(+0.00%) |
Oct 12, 2017 | 15.70 | 15.95 | 15.70 | 15.75 | 227,823 | -0.05(-0.32%) |
Oct 11, 2017 | 16.45 | 16.45 | 15.65 | 15.80 | 705,092 | +0.20(+1.28%) |
Oct 10, 2017 | 15.50 | 15.75 | 15.45 | 15.60 | 211,797 | +0.10(+0.65%) |
Oct 09, 2017 | 15.85 | 15.95 | 15.38 | 15.50 | 314,300 | -0.35(-2.21%) |
Oct 06, 2017 | 15.45 | 15.85 | 15.45 | 15.85 | 627,371 | +0.30(+1.93%) |
Oct 05, 2017 | 15.90 | 16.05 | 15.50 | 15.55 | 1,173,970 | -0.35(-2.20%) |
Oct 04, 2017 | 15.90 | 16.05 | 15.80 | 15.90 | 215,072 | +0.05(+0.32%) |
Oct 03, 2017 | 15.70 | 15.95 | 15.50 | 15.85 | 586,207 | +0.25(+1.60%) |