Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.29(-1.51%) | |
Dec 28, 2017 | 18.98 | 19.09 | 18.89 | 19.09 | 370,901 | +0.15(+0.79%) |
Dec 27, 2017 | 18.82 | 18.95 | 18.74 | 18.94 | 240,019 | +0.13(+0.70%) |
Dec 26, 2017 | 18.82 | 18.94 | 18.80 | 18.81 | 241,848 | -0.02(-0.13%) |
Dec 22, 2017 | 18.79 | 18.87 | 18.69 | 18.83 | 234,236 | +0.03(+0.18%) |
Dec 21, 2017 | 19.10 | 19.13 | 18.79 | 18.80 | 379,433 | -0.18(-0.95%) |
Dec 20, 2017 | 19.15 | 19.35 | 18.98 | 18.98 | 391,322 | -0.16(-0.86%) |
Dec 19, 2017 | 19.55 | 19.65 | 19.14 | 19.15 | 436,949 | -0.39(-1.98%) |
Dec 18, 2017 | 18.99 | 19.59 | 18.99 | 19.53 | 694,270 | +0.56(+2.95%) |
Dec 15, 2017 | 19.11 | 19.22 | 18.97 | 18.97 | 4,228,067 | -0.11(-0.56%) |
Dec 14, 2017 | 19.04 | 19.19 | 18.91 | 19.08 | 995,272 | +0.05(+0.26%) |
Dec 13, 2017 | 18.54 | 19.10 | 18.54 | 19.03 | 781,011 | +0.40(+2.16%) |
Dec 12, 2017 | 18.67 | 18.72 | 18.53 | 18.63 | 505,543 | +0.01(+0.04%) |
Dec 11, 2017 | 18.53 | 18.73 | 18.53 | 18.62 | 793,419 | +0.18(+0.98%) |
Dec 08, 2017 | 18.50 | 18.50 | 18.30 | 18.44 | 329,367 | +0.00(+0.00%) |
Dec 07, 2017 | 18.50 | 18.62 | 18.36 | 477,358 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.59 | 18.65 | 18.46 | 18.54 | 398,278 | -0.07(-0.35%) |
Dec 05, 2017 | 18.73 | 18.73 | 18.55 | 18.60 | 399,413 | -0.10(-0.53%) |
Dec 04, 2017 | 18.74 | 18.85 | 18.67 | 18.70 | 438,774 | +0.07(+0.35%) |
Dec 01, 2017 | 18.65 | 18.73 | 18.55 | 18.64 | 437,556 | -0.02(-0.09%) |
Nov 30, 2017 | 18.74 | 18.74 | 18.50 | 18.65 | 580,034 | +0.01(+0.04%) |
Nov 29, 2017 | 18.66 | 18.74 | 18.58 | 18.64 | 469,514 | +0.06(+0.31%) |
Nov 28, 2017 | 18.69 | 18.69 | 18.49 | 18.59 | 394,357 | -0.07(-0.39%) |
Nov 27, 2017 | 18.77 | 18.77 | 18.64 | 18.66 | 412,437 | -0.11(-0.57%) |
Nov 24, 2017 | 18.78 | 18.88 | 18.65 | 18.77 | 270,547 | +0.07(+0.35%) |
Nov 22, 2017 | 18.74 | 18.81 | 18.66 | 18.70 | 336,077 | +0.04(+0.22%) |
Nov 21, 2017 | 18.69 | 18.73 | 18.61 | 18.66 | 480,784 | +0.08(+0.44%) |
Nov 20, 2017 | 18.59 | 18.65 | 18.41 | 18.58 | 301,766 | +0.07(+0.40%) |
Nov 17, 2017 | 18.50 | 18.63 | 18.37 | 18.50 | 650,404 | -0.02(-0.09%) |
Nov 16, 2017 | 18.41 | 18.64 | 18.40 | 18.52 | 422,581 | +0.17(+0.94%) |
Nov 15, 2017 | 18.54 | 18.64 | 17.92 | 18.35 | 494,794 | -0.24(-1.28%) |
Nov 14, 2017 | 18.65 | 18.73 | 18.54 | 18.59 | 356,920 | -0.08(-0.44%) |
Nov 13, 2017 | 18.69 | 18.83 | 18.65 | 18.67 | 549,145 | -0.02(-0.09%) |
Nov 10, 2017 | 18.74 | 18.95 | 18.68 | 18.68 | 516,880 | -0.07(-0.39%) |
Nov 09, 2017 | 18.72 | 18.94 | 18.66 | 18.76 | 1,037,650 | -0.02(-0.09%) |
Nov 08, 2017 | 18.49 | 18.83 | 18.46 | 18.77 | 1,165,721 | +0.21(+1.15%) |
Nov 07, 2017 | 18.35 | 19.04 | 18.25 | 18.56 | 3,879,036 | +0.08(+0.44%) |
Nov 06, 2017 | 18.36 | 18.57 | 18.31 | 18.48 | 292,823 | +0.14(+0.76%) |
Nov 03, 2017 | 18.34 | 18.41 | 18.15 | 18.34 | 353,059 | -0.03(-0.18%) |
Nov 02, 2017 | 18.23 | 18.39 | 18.06 | 18.37 | 392,309 | +0.17(+0.94%) |
Nov 01, 2017 | 17.86 | 18.49 | 17.86 | 18.20 | 499,690 | +0.41(+2.30%) |
Oct 31, 2017 | 17.26 | 17.94 | 17.26 | 17.79 | 677,578 | +0.47(+2.69%) |
Oct 30, 2017 | 17.56 | 17.56 | 17.25 | 17.33 | 273,473 | -0.16(-0.89%) |
Oct 27, 2017 | 17.47 | 17.59 | 17.40 | 17.48 | 379,309 | +0.06(+0.33%) |
Oct 26, 2017 | 17.53 | 17.56 | 17.27 | 17.42 | 250,086 | -0.07(-0.37%) |
Oct 25, 2017 | 17.48 | 17.60 | 17.42 | 17.49 | 382,659 | +0.01(+0.05%) |
Oct 24, 2017 | 17.60 | 17.60 | 17.47 | 17.48 | 262,695 | -0.02(-0.09%) |
Oct 23, 2017 | 17.78 | 17.82 | 17.45 | 17.50 | 369,154 | -0.26(-1.47%) |
Oct 20, 2017 | 18.03 | 18.03 | 17.72 | 17.76 | 302,862 | -0.22(-1.22%) |
Oct 19, 2017 | 17.99 | 18.03 | 17.91 | 17.98 | 294,722 | -0.07(-0.41%) |
Oct 18, 2017 | 17.99 | 18.07 | 17.96 | 18.05 | 247,440 | +0.02(+0.09%) |
Oct 17, 2017 | 18.03 | 18.13 | 17.93 | 18.04 | 171,048 | +0.02(+0.09%) |
Oct 16, 2017 | 18.13 | 18.20 | 17.99 | 18.02 | 187,543 | -0.11(-0.58%) |
Oct 13, 2017 | 18.11 | 18.17 | 17.91 | 18.12 | 275,189 | +0.09(+0.50%) |
Oct 12, 2017 | 17.64 | 18.04 | 17.60 | 18.04 | 310,961 | +0.37(+2.12%) |
Oct 11, 2017 | 17.46 | 17.82 | 17.46 | 17.66 | 372,990 | +0.16(+0.93%) |
Oct 10, 2017 | 17.50 | 17.60 | 17.44 | 17.50 | 347,956 | -0.01(-0.05%) |
Oct 09, 2017 | 17.58 | 17.68 | 17.46 | 17.51 | 248,330 | -0.07(-0.37%) |
Oct 06, 2017 | 17.43 | 17.58 | 17.38 | 17.57 | 209,133 | +0.07(+0.42%) |
Oct 05, 2017 | 17.36 | 17.64 | 17.34 | 17.50 | 298,494 | +0.17(+0.99%) |
Oct 04, 2017 | 17.23 | 17.34 | 17.15 | 17.33 | 279,399 | +0.07(+0.42%) |
Oct 03, 2017 | 17.42 | 17.42 | 17.23 | 17.25 | 264,223 | -0.15(-0.84%) |