Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.08 | 19.08 | 19.08 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 18.66 | 19.13 | 18.53 | 19.10 | 497,901 | +0.48(+2.60%) |
Dec 27, 2017 | 18.65 | 18.71 | 18.45 | 18.61 | 340,986 | +0.04(+0.24%) |
Dec 26, 2017 | 18.42 | 18.60 | 18.31 | 18.57 | 386,284 | +0.18(+0.96%) |
Dec 22, 2017 | 18.41 | 18.49 | 18.20 | 18.39 | 344,790 | +0.11(+0.63%) |
Dec 21, 2017 | 18.10 | 18.42 | 17.99 | 18.28 | 1,218,905 | +0.20(+1.12%) |
Dec 20, 2017 | 18.42 | 18.54 | 17.96 | 18.08 | 913,948 | -0.30(-1.63%) |
Dec 19, 2017 | 18.20 | 18.61 | 18.15 | 18.38 | 1,398,008 | +0.22(+1.21%) |
Dec 18, 2017 | 17.25 | 18.17 | 17.23 | 18.16 | 1,133,001 | +1.18(+6.94%) |
Dec 15, 2017 | 16.84 | 17.23 | 16.84 | 16.98 | 1,733,612 | +0.19(+1.15%) |
Dec 14, 2017 | 17.60 | 17.62 | 16.72 | 16.79 | 1,669,679 | -1.05(-5.87%) |
Dec 13, 2017 | 17.62 | 17.98 | 17.59 | 17.83 | 616,286 | +0.24(+1.35%) |
Dec 12, 2017 | 17.42 | 17.69 | 17.37 | 17.59 | 643,189 | +0.24(+1.37%) |
Dec 11, 2017 | 17.81 | 17.93 | 17.31 | 17.36 | 987,439 | -0.41(-2.33%) |
Dec 08, 2017 | 18.04 | 18.14 | 17.74 | 17.77 | 576,657 | +0.00(+0.00%) |
Dec 07, 2017 | 17.82 | 18.15 | 17.82 | 670,091 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.15 | 18.22 | 17.85 | 17.85 | 728,022 | -0.34(-1.88%) |
Dec 05, 2017 | 17.74 | 18.25 | 17.74 | 18.19 | 1,401,575 | +0.48(+2.73%) |
Dec 04, 2017 | 17.54 | 17.91 | 17.54 | 17.71 | 1,311,154 | +0.22(+1.26%) |
Dec 01, 2017 | 17.74 | 17.74 | 17.18 | 17.49 | 1,204,288 | -0.23(-1.29%) |
Nov 30, 2017 | 17.59 | 17.88 | 17.35 | 17.72 | 1,346,410 | +0.22(+1.26%) |
Nov 29, 2017 | 16.90 | 17.61 | 16.88 | 17.50 | 947,040 | +0.63(+3.75%) |
Nov 28, 2017 | 16.76 | 17.01 | 16.66 | 16.86 | 956,679 | +0.17(+1.00%) |
Nov 27, 2017 | 16.85 | 16.92 | 16.68 | 16.70 | 832,799 | -0.11(-0.63%) |
Nov 24, 2017 | 16.96 | 17.08 | 16.69 | 16.80 | 504,969 | -0.12(-0.73%) |
Nov 22, 2017 | 17.00 | 17.38 | 16.75 | 16.93 | 753,881 | +0.02(+0.10%) |
Nov 21, 2017 | 16.99 | 17.24 | 16.85 | 16.91 | 1,549,772 | -0.02(-0.10%) |
Nov 20, 2017 | 16.75 | 17.09 | 16.72 | 16.93 | 910,289 | +0.25(+1.48%) |
Nov 17, 2017 | 16.85 | 16.90 | 16.54 | 16.68 | 849,752 | -0.27(-1.61%) |
Nov 16, 2017 | 16.24 | 17.15 | 16.24 | 16.95 | 780,616 | +0.75(+4.61%) |
Nov 15, 2017 | 16.79 | 16.79 | 16.16 | 16.21 | 1,250,449 | -0.65(-3.86%) |
Nov 14, 2017 | 16.77 | 16.97 | 16.64 | 16.86 | 779,169 | -0.06(-0.36%) |
Nov 13, 2017 | 17.38 | 17.41 | 16.55 | 16.92 | 1,323,607 | -0.53(-3.02%) |
Nov 10, 2017 | 17.08 | 17.66 | 17.08 | 17.45 | 1,450,202 | +0.36(+2.11%) |
Nov 09, 2017 | 16.64 | 17.25 | 16.57 | 17.08 | 1,255,536 | +0.32(+1.89%) |
Nov 08, 2017 | 16.66 | 16.94 | 16.50 | 16.77 | 1,070,228 | -0.01(-0.05%) |
Nov 07, 2017 | 17.08 | 17.35 | 16.72 | 16.78 | 1,167,976 | -0.31(-1.80%) |
Nov 06, 2017 | 17.27 | 17.31 | 16.63 | 17.08 | 2,287,761 | -0.25(-1.42%) |
Nov 03, 2017 | 18.60 | 18.78 | 17.30 | 17.33 | 1,978,591 | -1.47(-7.81%) |
Nov 02, 2017 | 18.59 | 18.93 | 18.09 | 18.80 | 1,333,874 | +0.07(+0.38%) |
Nov 01, 2017 | 18.24 | 19.73 | 17.81 | 18.73 | 3,262,725 | -1.06(-5.33%) |
Oct 31, 2017 | 19.56 | 19.99 | 19.44 | 19.78 | 920,107 | +0.43(+2.23%) |
Oct 30, 2017 | 19.62 | 19.68 | 19.34 | 19.35 | 368,611 | -0.36(-1.83%) |
Oct 27, 2017 | 20.22 | 20.22 | 19.60 | 19.71 | 463,777 | -0.46(-2.27%) |
Oct 26, 2017 | 19.96 | 20.21 | 19.96 | 20.17 | 520,858 | +0.21(+1.06%) |
Oct 25, 2017 | 19.92 | 20.07 | 19.70 | 19.96 | 518,543 | +0.00(+0.00%) |
Oct 24, 2017 | 19.74 | 20.14 | 19.65 | 19.96 | 640,762 | +0.38(+1.93%) |
Oct 23, 2017 | 19.94 | 19.98 | 19.51 | 19.58 | 415,981 | -0.43(-2.15%) |
Oct 20, 2017 | 19.53 | 20.07 | 19.53 | 20.01 | 579,133 | +0.71(+3.69%) |
Oct 19, 2017 | 19.23 | 19.35 | 19.01 | 19.30 | 410,612 | +0.02(+0.09%) |
Oct 18, 2017 | 19.35 | 19.50 | 19.24 | 19.28 | 726,069 | -0.09(-0.45%) |
Oct 17, 2017 | 19.78 | 19.90 | 19.33 | 19.37 | 525,517 | -0.29(-1.48%) |
Oct 16, 2017 | 19.81 | 19.96 | 19.56 | 19.66 | 554,258 | +0.01(+0.04%) |
Oct 13, 2017 | 19.65 | 19.73 | 19.49 | 19.65 | 341,838 | +0.05(+0.27%) |
Oct 12, 2017 | 19.45 | 19.73 | 19.45 | 19.60 | 659,533 | +0.06(+0.31%) |
Oct 11, 2017 | 19.56 | 19.83 | 19.49 | 19.54 | 672,574 | -0.08(-0.40%) |
Oct 10, 2017 | 19.68 | 19.97 | 19.56 | 19.62 | 700,489 | -0.03(-0.13%) |
Oct 09, 2017 | 19.73 | 19.95 | 19.63 | 19.64 | 796,234 | -0.09(-0.45%) |
Oct 06, 2017 | 19.79 | 20.04 | 19.66 | 19.73 | 655,342 | -0.11(-0.58%) |
Oct 05, 2017 | 20.33 | 20.33 | 19.80 | 19.85 | 914,772 | -0.25(-1.27%) |
Oct 04, 2017 | 19.92 | 20.17 | 19.90 | 20.10 | 487,986 | +0.24(+1.20%) |
Oct 03, 2017 | 20.16 | 20.26 | 19.71 | 19.86 | 843,572 | -0.22(-1.09%) |