Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.48 | 17.48 | 17.48 | 0 | -0.12(-0.68%) | |
Dec 28, 2017 | 17.39 | 17.62 | 17.38 | 17.60 | 139,950 | +0.19(+1.09%) |
Dec 27, 2017 | 17.33 | 17.46 | 17.33 | 17.41 | 55,485 | +0.91(+5.52%) |
Dec 26, 2017 | 16.34 | 16.71 | 16.34 | 16.50 | 34,138 | +0.02(+0.12%) |
Dec 22, 2017 | 16.48 | 16.50 | 16.39 | 16.48 | 19,255 | +0.00(+0.00%) |
Dec 21, 2017 | 16.49 | 16.50 | 16.38 | 16.48 | 62,625 | +0.23(+1.42%) |
Dec 20, 2017 | 16.35 | 16.35 | 16.23 | 16.25 | 54,858 | -0.33(-1.99%) |
Dec 19, 2017 | 16.82 | 16.82 | 16.57 | 16.58 | 55,633 | -0.01(-0.06%) |
Dec 18, 2017 | 16.76 | 16.76 | 16.47 | 16.59 | 79,588 | -0.06(-0.36%) |
Dec 15, 2017 | 16.64 | 16.72 | 16.60 | 16.65 | 42,636 | -0.35(-2.06%) |
Dec 14, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 23,440 | +0.01(+0.06%) |
Dec 13, 2017 | 16.92 | 16.99 | 16.91 | 16.99 | 70,510 | +0.14(+0.83%) |
Dec 12, 2017 | 16.91 | 17.16 | 16.80 | 16.85 | 54,684 | -0.30(-1.78%) |
Dec 11, 2017 | 17.16 | 17.19 | 17.11 | 17.16 | 63,557 | +0.37(+2.17%) |
Dec 08, 2017 | 16.56 | 16.80 | 16.56 | 16.79 | 91,947 | +0.52(+3.18%) |
Dec 07, 2017 | 16.36 | 16.36 | 16.07 | 16.27 | 65,571 | -0.19(-1.15%) |
Dec 06, 2017 | 16.78 | 16.78 | 16.33 | 16.46 | 150,991 | -1.04(-5.93%) |
Dec 05, 2017 | 17.52 | 17.61 | 17.50 | 17.50 | 57,171 | -0.24(-1.35%) |
Dec 04, 2017 | 17.82 | 18.03 | 17.70 | 17.74 | 98,425 | +0.10(+0.57%) |
Dec 01, 2017 | 17.65 | 17.67 | 17.50 | 17.64 | 47,352 | +0.01(+0.06%) |
Nov 30, 2017 | 18.03 | 18.03 | 17.63 | 17.63 | 125,466 | -0.54(-2.97%) |
Nov 29, 2017 | 18.23 | 18.38 | 18.11 | 18.17 | 42,207 | -0.53(-2.83%) |
Nov 28, 2017 | 18.52 | 18.70 | 18.46 | 18.70 | 80,347 | +0.26(+1.41%) |
Nov 27, 2017 | 18.48 | 18.67 | 18.41 | 18.44 | 85,718 | -0.63(-3.30%) |
Nov 24, 2017 | 19.25 | 19.25 | 19.02 | 19.07 | 43,608 | -0.48(-2.46%) |
Nov 22, 2017 | 19.49 | 19.67 | 19.40 | 19.55 | 119,750 | -0.29(-1.46%) |
Nov 21, 2017 | 19.79 | 19.84 | 19.70 | 19.84 | 166,522 | +0.82(+4.31%) |
Nov 20, 2017 | 18.95 | 19.05 | 18.85 | 19.02 | 267,133 | +1.50(+8.56%) |
Nov 17, 2017 | 17.65 | 17.72 | 17.50 | 17.52 | 47,212 | -0.35(-1.96%) |
Nov 16, 2017 | 17.76 | 17.92 | 17.65 | 17.87 | 52,186 | +0.43(+2.47%) |
Nov 15, 2017 | 17.40 | 17.59 | 17.26 | 17.44 | 85,247 | -0.78(-4.28%) |
Nov 14, 2017 | 18.37 | 18.37 | 18.19 | 18.22 | 49,741 | -0.48(-2.57%) |
Nov 13, 2017 | 18.72 | 18.75 | 18.35 | 18.70 | 66,375 | +0.34(+1.85%) |
Nov 10, 2017 | 18.49 | 18.49 | 18.30 | 18.36 | 32,195 | -0.32(-1.71%) |
Nov 09, 2017 | 18.86 | 18.86 | 18.60 | 18.68 | 83,195 | +0.12(+0.65%) |
Nov 08, 2017 | 18.42 | 18.58 | 18.41 | 18.56 | 77,765 | +0.76(+4.27%) |
Nov 07, 2017 | 17.91 | 17.99 | 17.77 | 17.80 | 75,492 | -0.13(-0.73%) |
Nov 06, 2017 | 17.77 | 17.93 | 17.76 | 17.93 | 95,939 | +0.77(+4.49%) |
Nov 03, 2017 | 17.21 | 17.21 | 17.00 | 17.16 | 223,601 | -0.05(-0.29%) |
Nov 02, 2017 | 17.60 | 17.60 | 17.21 | 17.21 | 97,217 | -0.52(-2.93%) |
Nov 01, 2017 | 17.84 | 17.92 | 17.73 | 17.73 | 82,348 | +0.31(+1.78%) |
Oct 31, 2017 | 17.24 | 17.53 | 17.24 | 17.42 | 68,648 | +0.39(+2.29%) |
Oct 30, 2017 | 17.00 | 17.14 | 17.00 | 17.03 | 235,323 | -0.68(-3.84%) |
Oct 27, 2017 | 18.00 | 18.00 | 17.46 | 17.71 | 64,701 | -0.48(-2.64%) |
Oct 26, 2017 | 18.42 | 18.42 | 18.12 | 18.19 | 43,418 | -0.02(-0.11%) |
Oct 25, 2017 | 18.53 | 18.53 | 18.20 | 18.21 | 103,988 | +0.15(+0.83%) |
Oct 24, 2017 | 18.00 | 18.08 | 17.90 | 18.06 | 124,946 | -0.68(-3.63%) |
Oct 23, 2017 | 18.91 | 18.91 | 18.66 | 18.74 | 105,370 | -0.78(-4.00%) |
Oct 20, 2017 | 19.50 | 19.57 | 19.23 | 19.52 | 173,687 | +0.60(+3.17%) |
Oct 19, 2017 | 18.90 | 19.03 | 18.77 | 18.92 | 207,014 | -1.14(-5.68%) |
Oct 18, 2017 | 20.03 | 20.22 | 19.71 | 20.06 | 57,116 | +0.09(+0.45%) |
Oct 17, 2017 | 19.95 | 20.01 | 19.92 | 19.97 | 88,760 | +0.09(+0.45%) |
Oct 16, 2017 | 20.00 | 20.00 | 19.85 | 19.88 | 81,967 | -0.23(-1.15%) |
Oct 13, 2017 | 20.28 | 20.28 | 20.10 | 20.11 | 47,075 | -0.07(-0.34%) |
Oct 12, 2017 | 20.25 | 20.37 | 20.10 | 20.18 | 141,362 | +0.31(+1.56%) |
Oct 11, 2017 | 20.00 | 20.02 | 19.78 | 19.87 | 130,307 | -0.59(-2.88%) |
Oct 10, 2017 | 20.57 | 20.69 | 20.30 | 20.46 | 86,832 | -0.04(-0.20%) |
Oct 09, 2017 | 20.90 | 20.90 | 20.50 | 20.50 | 102,877 | -0.47(-2.23%) |
Oct 06, 2017 | 20.80 | 20.98 | 20.56 | 20.97 | 144,532 | +0.41(+1.98%) |
Oct 05, 2017 | 20.20 | 20.62 | 20.16 | 20.56 | 268,314 | +0.74(+3.73%) |
Oct 04, 2017 | 20.29 | 20.29 | 19.79 | 19.82 | 349,436 | +0.98(+5.20%) |
Oct 03, 2017 | 18.98 | 18.98 | 18.74 | 18.84 | 241,170 | -0.31(-1.62%) |