Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.03 | 17.03 | 17.03 | 0 | -0.33(-1.90%) | |
Dec 28, 2017 | 17.31 | 17.40 | 17.16 | 17.36 | 975,096 | +0.05(+0.29%) |
Dec 27, 2017 | 17.20 | 17.39 | 17.11 | 17.31 | 922,460 | +0.12(+0.70%) |
Dec 26, 2017 | 17.23 | 17.49 | 17.14 | 17.19 | 625,744 | -0.05(-0.29%) |
Dec 22, 2017 | 17.58 | 17.63 | 17.18 | 17.24 | 1,689,759 | -0.34(-1.93%) |
Dec 21, 2017 | 17.75 | 17.79 | 17.57 | 17.58 | 904,752 | -0.15(-0.85%) |
Dec 20, 2017 | 17.75 | 17.79 | 17.48 | 17.73 | 1,402,043 | +0.09(+0.51%) |
Dec 19, 2017 | 17.57 | 17.80 | 17.56 | 17.64 | 1,790,850 | +0.00(+0.00%) |
Dec 18, 2017 | 17.40 | 17.73 | 17.36 | 17.64 | 2,044,249 | +0.45(+2.62%) |
Dec 15, 2017 | 16.90 | 17.31 | 16.85 | 17.19 | 3,098,192 | +0.38(+2.26%) |
Dec 14, 2017 | 17.08 | 17.15 | 16.75 | 16.81 | 2,291,026 | -0.19(-1.12%) |
Dec 13, 2017 | 17.11 | 17.44 | 17.00 | 17.00 | 3,723,915 | -0.20(-1.16%) |
Dec 12, 2017 | 17.00 | 17.50 | 16.99 | 17.20 | 2,362,952 | +0.24(+1.42%) |
Dec 11, 2017 | 16.76 | 17.01 | 16.62 | 16.96 | 2,418,317 | +0.16(+0.95%) |
Dec 08, 2017 | 16.56 | 16.99 | 16.44 | 16.80 | 1,404,116 | +0.34(+2.07%) |
Dec 07, 2017 | 16.62 | 16.65 | 16.27 | 16.46 | 2,694,566 | -0.11(-0.66%) |
Dec 06, 2017 | 16.98 | 17.07 | 16.56 | 16.57 | 2,400,716 | -0.55(-3.21%) |
Dec 05, 2017 | 18.22 | 18.22 | 17.11 | 17.12 | 1,497,016 | -0.33(-1.89%) |
Dec 04, 2017 | 17.75 | 17.80 | 17.39 | 17.45 | 2,662,658 | -0.12(-0.68%) |
Dec 01, 2017 | 17.97 | 18.17 | 17.32 | 17.57 | 3,047,839 | -0.38(-2.12%) |
Nov 30, 2017 | 18.36 | 18.43 | 17.77 | 17.95 | 2,190,911 | -0.31(-1.70%) |
Nov 29, 2017 | 18.17 | 18.32 | 18.04 | 18.26 | 1,937,901 | +0.13(+0.72%) |
Nov 28, 2017 | 17.81 | 18.17 | 17.74 | 18.13 | 2,730,614 | +0.43(+2.43%) |
Nov 27, 2017 | 17.56 | 17.77 | 17.47 | 17.70 | 2,827,954 | +0.11(+0.63%) |
Nov 24, 2017 | 17.95 | 17.95 | 17.53 | 17.59 | 694,616 | -0.29(-1.62%) |
Nov 22, 2017 | 18.06 | 18.14 | 17.70 | 17.88 | 1,561,528 | -0.12(-0.67%) |
Nov 21, 2017 | 18.26 | 18.34 | 17.96 | 18.00 | 1,803,053 | -0.16(-0.88%) |
Nov 20, 2017 | 18.06 | 18.30 | 17.91 | 18.16 | 1,558,092 | +0.17(+0.94%) |
Nov 17, 2017 | 17.69 | 18.10 | 17.65 | 17.99 | 4,652,368 | +0.31(+1.75%) |
Nov 16, 2017 | 17.47 | 17.81 | 17.41 | 17.68 | 2,139,068 | +0.39(+2.26%) |
Nov 15, 2017 | 17.03 | 17.43 | 16.96 | 17.29 | 2,403,463 | +0.03(+0.17%) |
Nov 14, 2017 | 17.39 | 17.48 | 16.97 | 17.26 | 3,372,962 | -0.18(-1.03%) |
Nov 13, 2017 | 17.41 | 17.55 | 17.32 | 17.44 | 3,104,380 | -0.01(-0.06%) |
Nov 10, 2017 | 17.52 | 17.58 | 17.35 | 17.45 | 4,602,464 | -0.22(-1.25%) |
Nov 09, 2017 | 17.41 | 17.70 | 17.33 | 17.67 | 4,304,454 | +0.11(+0.63%) |
Nov 08, 2017 | 17.43 | 17.92 | 17.43 | 17.56 | 7,624,831 | -0.35(-1.95%) |
Nov 07, 2017 | 18.36 | 18.52 | 17.72 | 17.91 | 2,392,452 | -0.45(-2.45%) |
Nov 06, 2017 | 19.13 | 19.43 | 18.35 | 18.36 | 2,205,251 | -0.58(-3.06%) |
Nov 03, 2017 | 19.63 | 20.27 | 18.78 | 18.94 | 5,100,744 | +0.92(+5.11%) |
Nov 02, 2017 | 17.80 | 18.22 | 17.39 | 18.02 | 2,436,784 | +0.21(+1.18%) |
Nov 01, 2017 | 18.12 | 18.28 | 17.70 | 17.81 | 2,039,070 | +0.02(+0.11%) |
Oct 31, 2017 | 17.95 | 17.99 | 17.73 | 17.79 | 1,624,766 | -0.04(-0.22%) |
Oct 30, 2017 | 18.09 | 18.17 | 17.68 | 17.83 | 1,583,128 | -0.32(-1.76%) |
Oct 27, 2017 | 18.35 | 18.45 | 17.86 | 18.15 | 1,486,954 | -0.28(-1.52%) |
Oct 26, 2017 | 18.25 | 18.58 | 18.21 | 18.43 | 1,014,703 | +0.24(+1.32%) |
Oct 25, 2017 | 18.64 | 18.73 | 18.05 | 18.19 | 2,228,935 | -0.48(-2.57%) |
Oct 24, 2017 | 18.58 | 18.87 | 18.55 | 18.67 | 2,141,608 | +0.28(+1.52%) |
Oct 23, 2017 | 18.70 | 18.85 | 18.36 | 18.39 | 1,156,450 | -0.31(-1.66%) |
Oct 20, 2017 | 18.49 | 18.76 | 18.22 | 18.70 | 1,706,924 | +0.39(+2.13%) |
Oct 19, 2017 | 18.30 | 18.45 | 17.91 | 18.31 | 1,912,379 | -0.10(-0.54%) |
Oct 18, 2017 | 18.10 | 18.47 | 18.00 | 18.41 | 1,429,398 | +0.47(+2.62%) |
Oct 17, 2017 | 17.86 | 18.10 | 17.82 | 17.94 | 1,221,208 | +0.13(+0.73%) |
Oct 16, 2017 | 17.65 | 17.84 | 17.49 | 17.81 | 1,017,146 | +0.22(+1.25%) |
Oct 13, 2017 | 17.67 | 17.95 | 17.55 | 17.59 | 1,528,201 | +0.03(+0.17%) |
Oct 12, 2017 | 17.33 | 17.73 | 17.16 | 17.56 | 1,645,638 | -0.04(-0.23%) |
Oct 11, 2017 | 17.83 | 17.85 | 17.51 | 17.60 | 825,698 | -0.18(-1.01%) |
Oct 10, 2017 | 17.73 | 17.84 | 17.57 | 17.78 | 1,027,107 | +0.15(+0.85%) |
Oct 09, 2017 | 17.79 | 17.97 | 17.57 | 17.63 | 1,800,352 | -0.22(-1.23%) |
Oct 06, 2017 | 17.77 | 18.02 | 17.68 | 17.85 | 1,839,597 | -0.02(-0.11%) |
Oct 05, 2017 | 17.97 | 18.00 | 17.80 | 17.87 | 827,475 | -0.10(-0.56%) |
Oct 04, 2017 | 17.85 | 18.07 | 17.77 | 17.97 | 1,652,741 | +0.17(+0.96%) |
Oct 03, 2017 | 17.80 | 18.14 | 17.63 | 17.80 | 2,166,143 | +0.15(+0.85%) |