Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.77 | 17.77 | 17.77 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 17.70 | 17.81 | 17.37 | 17.78 | 716,653 | +0.08(+0.48%) |
Dec 27, 2017 | 17.75 | 17.89 | 17.58 | 17.70 | 549,268 | -0.06(-0.32%) |
Dec 26, 2017 | 17.86 | 18.17 | 17.70 | 17.75 | 542,868 | -0.06(-0.32%) |
Dec 22, 2017 | 18.29 | 18.29 | 17.60 | 17.81 | 1,000,602 | -0.42(-2.32%) |
Dec 21, 2017 | 18.33 | 18.57 | 18.18 | 18.23 | 769,675 | -0.08(-0.41%) |
Dec 20, 2017 | 18.21 | 18.39 | 18.15 | 18.31 | 1,221,576 | +0.05(+0.26%) |
Dec 19, 2017 | 17.07 | 18.38 | 17.06 | 18.26 | 2,197,049 | +0.61(+3.47%) |
Dec 18, 2017 | 17.96 | 18.10 | 17.17 | 17.65 | 1,749,828 | -0.28(-1.57%) |
Dec 15, 2017 | 17.54 | 17.96 | 17.54 | 17.93 | 4,585,461 | +0.36(+2.04%) |
Dec 14, 2017 | 17.97 | 18.23 | 17.54 | 17.57 | 1,566,054 | -0.42(-2.32%) |
Dec 13, 2017 | 17.99 | 18.20 | 17.89 | 17.99 | 1,183,403 | +0.03(+0.15%) |
Dec 12, 2017 | 18.05 | 18.26 | 17.60 | 17.96 | 1,283,338 | -0.01(-0.05%) |
Dec 11, 2017 | 17.46 | 18.11 | 17.41 | 17.97 | 1,264,918 | +0.58(+3.31%) |
Dec 08, 2017 | 17.50 | 17.67 | 17.06 | 17.40 | 1,007,654 | +0.00(+0.00%) |
Dec 07, 2017 | 17.54 | 17.99 | 17.46 | 1,145,412 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.78 | 17.96 | 17.44 | 17.50 | 912,328 | -0.30(-1.67%) |
Dec 05, 2017 | 18.07 | 18.32 | 17.08 | 17.79 | 1,636,982 | -0.24(-1.34%) |
Dec 04, 2017 | 17.55 | 18.40 | 17.55 | 18.04 | 1,847,598 | +0.62(+3.57%) |
Dec 01, 2017 | 17.76 | 18.00 | 17.22 | 17.41 | 1,403,115 | -0.36(-2.04%) |
Nov 30, 2017 | 17.76 | 18.11 | 17.30 | 17.78 | 1,294,246 | +0.15(+0.84%) |
Nov 29, 2017 | 17.32 | 17.84 | 17.32 | 17.63 | 1,085,333 | +0.32(+1.88%) |
Nov 28, 2017 | 17.14 | 17.36 | 16.95 | 17.30 | 1,003,311 | +0.22(+1.31%) |
Nov 27, 2017 | 17.13 | 17.40 | 16.88 | 17.08 | 897,780 | +0.02(+0.11%) |
Nov 24, 2017 | 17.74 | 17.81 | 16.97 | 17.06 | 487,344 | -0.59(-3.32%) |
Nov 22, 2017 | 17.19 | 17.97 | 17.14 | 17.65 | 1,850,390 | +0.56(+3.26%) |
Nov 21, 2017 | 16.92 | 17.23 | 16.70 | 17.09 | 1,274,227 | +0.28(+1.66%) |
Nov 20, 2017 | 17.41 | 17.41 | 16.48 | 16.81 | 2,427,651 | -0.97(-5.43%) |
Nov 17, 2017 | 17.51 | 17.89 | 17.27 | 17.78 | 2,048,886 | +0.21(+1.22%) |
Nov 16, 2017 | 17.54 | 17.82 | 17.41 | 17.56 | 2,385,133 | +0.14(+0.80%) |
Nov 15, 2017 | 17.01 | 17.58 | 16.88 | 17.42 | 2,728,880 | +0.34(+2.01%) |
Nov 14, 2017 | 17.36 | 17.40 | 16.82 | 17.08 | 1,603,885 | -0.28(-1.61%) |
Nov 13, 2017 | 16.99 | 17.48 | 16.99 | 17.36 | 2,196,560 | +0.37(+2.19%) |
Nov 10, 2017 | 17.27 | 17.56 | 16.78 | 16.99 | 1,347,968 | -0.34(-1.98%) |
Nov 09, 2017 | 17.51 | 17.68 | 17.21 | 17.33 | 2,060,677 | -0.20(-1.11%) |
Nov 08, 2017 | 17.66 | 17.72 | 17.27 | 17.53 | 1,431,859 | -0.19(-1.05%) |
Nov 07, 2017 | 17.99 | 18.09 | 17.46 | 17.71 | 1,575,343 | -0.26(-1.45%) |
Nov 06, 2017 | 18.21 | 18.24 | 17.75 | 17.97 | 1,955,103 | -0.18(-0.97%) |
Nov 03, 2017 | 17.35 | 18.84 | 17.35 | 18.15 | 2,513,431 | +0.81(+4.66%) |
Nov 02, 2017 | 19.51 | 19.51 | 17.31 | 17.34 | 3,057,637 | -2.13(-10.93%) |
Nov 01, 2017 | 22.69 | 22.82 | 18.60 | 19.47 | 4,909,093 | -3.35(-14.69%) |
Oct 31, 2017 | 22.81 | 23.82 | 22.51 | 22.82 | 4,061,948 | +0.07(+0.33%) |
Oct 30, 2017 | 24.22 | 24.54 | 22.61 | 22.74 | 4,400,147 | -1.45(-5.99%) |
Oct 27, 2017 | 25.85 | 25.85 | 24.06 | 24.19 | 2,401,297 | -1.50(-5.82%) |
Oct 26, 2017 | 26.71 | 26.96 | 25.54 | 25.69 | 1,055,439 | -0.87(-3.29%) |
Oct 25, 2017 | 26.99 | 26.99 | 26.42 | 26.56 | 607,766 | -0.39(-1.45%) |
Oct 24, 2017 | 26.68 | 27.20 | 26.61 | 26.95 | 646,782 | +0.40(+1.50%) |
Oct 23, 2017 | 27.21 | 27.27 | 26.49 | 26.55 | 723,541 | -0.62(-2.29%) |
Oct 20, 2017 | 26.76 | 27.20 | 26.65 | 27.17 | 698,674 | +0.61(+2.31%) |
Oct 19, 2017 | 26.45 | 26.69 | 26.37 | 26.56 | 434,392 | +0.11(+0.42%) |
Oct 18, 2017 | 26.32 | 26.70 | 26.32 | 26.45 | 831,051 | +0.16(+0.60%) |
Oct 17, 2017 | 25.90 | 26.34 | 25.90 | 26.29 | 821,429 | +0.42(+1.62%) |
Oct 16, 2017 | 26.14 | 26.41 | 25.73 | 25.87 | 568,820 | -0.11(-0.43%) |
Oct 13, 2017 | 26.26 | 26.43 | 25.88 | 25.99 | 624,127 | -0.38(-1.44%) |
Oct 12, 2017 | 26.10 | 26.41 | 25.92 | 26.37 | 847,557 | +0.28(+1.07%) |
Oct 11, 2017 | 26.12 | 26.32 | 26.02 | 26.09 | 726,758 | -0.08(-0.32%) |
Oct 10, 2017 | 26.28 | 26.52 | 26.03 | 26.17 | 654,964 | -0.11(-0.42%) |
Oct 09, 2017 | 27.27 | 27.46 | 26.24 | 26.28 | 1,048,052 | -0.98(-3.61%) |
Oct 06, 2017 | 27.37 | 27.40 | 27.18 | 27.27 | 537,115 | -0.11(-0.41%) |
Oct 05, 2017 | 27.24 | 27.47 | 27.16 | 27.38 | 456,860 | +0.23(+0.86%) |
Oct 04, 2017 | 27.49 | 27.64 | 27.08 | 27.15 | 549,743 | -0.35(-1.28%) |
Oct 03, 2017 | 27.58 | 27.58 | 27.20 | 27.50 | 531,813 | -0.03(-0.10%) |