Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.39(-2.39%) | |
Dec 28, 2017 | 16.25 | 16.47 | 16.01 | 16.29 | 86,517 | +0.09(+0.56%) |
Dec 27, 2017 | 16.70 | 16.99 | 16.12 | 16.20 | 145,499 | -0.50(-2.99%) |
Dec 26, 2017 | 16.63 | 16.78 | 16.55 | 16.70 | 85,602 | +0.07(+0.42%) |
Dec 22, 2017 | 16.73 | 16.84 | 16.41 | 16.63 | 89,564 | -0.25(-1.48%) |
Dec 21, 2017 | 16.54 | 16.98 | 16.54 | 16.88 | 137,996 | +0.42(+2.55%) |
Dec 20, 2017 | 16.91 | 16.91 | 16.24 | 16.46 | 427,420 | -0.28(-1.67%) |
Dec 19, 2017 | 16.59 | 17.00 | 15.93 | 16.74 | 797,257 | +0.21(+1.27%) |
Dec 18, 2017 | 16.85 | 17.02 | 16.05 | 16.53 | 700,401 | -0.30(-1.78%) |
Dec 15, 2017 | 16.80 | 16.99 | 16.48 | 16.83 | 1,412,602 | +0.00(+0.00%) |
Dec 14, 2017 | 16.80 | 17.09 | 16.61 | 16.83 | 350,857 | +0.03(+0.18%) |
Dec 13, 2017 | 15.87 | 17.00 | 15.70 | 16.80 | 550,106 | +0.93(+5.86%) |
Dec 12, 2017 | 14.71 | 16.03 | 14.71 | 15.87 | 613,387 | +1.46(+10.13%) |
Dec 11, 2017 | 15.75 | 15.96 | 13.28 | 14.41 | 1,604,641 | -1.55(-9.71%) |
Dec 08, 2017 | 15.88 | 16.26 | 15.76 | 15.96 | 178,681 | +0.25(+1.59%) |
Dec 07, 2017 | 15.92 | 15.99 | 15.30 | 15.71 | 211,999 | -0.21(-1.32%) |
Dec 06, 2017 | 16.62 | 16.95 | 15.71 | 15.92 | 272,984 | -0.62(-3.75%) |
Dec 05, 2017 | 16.62 | 16.78 | 16.34 | 16.54 | 62,419 | -0.08(-0.48%) |
Dec 04, 2017 | 17.13 | 17.30 | 16.17 | 16.62 | 169,477 | -0.41(-2.41%) |
Dec 01, 2017 | 16.99 | 17.48 | 16.66 | 17.03 | 113,175 | -0.08(-0.47%) |
Nov 30, 2017 | 17.91 | 18.20 | 16.86 | 17.11 | 229,840 | -0.77(-4.31%) |
Nov 29, 2017 | 18.16 | 18.75 | 17.65 | 17.88 | 223,369 | -0.28(-1.54%) |
Nov 28, 2017 | 18.60 | 18.77 | 17.43 | 18.16 | 240,088 | -0.42(-2.26%) |
Nov 27, 2017 | 18.92 | 18.92 | 18.46 | 18.58 | 390,571 | -0.34(-1.80%) |
Nov 24, 2017 | 18.20 | 18.98 | 18.12 | 18.92 | 272,729 | +0.78(+4.30%) |
Nov 22, 2017 | 18.07 | 18.17 | 17.87 | 18.14 | 63,934 | +0.11(+0.61%) |
Nov 21, 2017 | 18.11 | 18.15 | 17.83 | 18.03 | 67,490 | +0.03(+0.17%) |
Nov 20, 2017 | 18.00 | 18.00 | 17.50 | 18.00 | 62,170 | +0.09(+0.50%) |
Nov 17, 2017 | 17.46 | 18.00 | 17.37 | 17.91 | 112,274 | +0.36(+2.05%) |
Nov 16, 2017 | 17.34 | 17.74 | 17.28 | 17.55 | 39,142 | +0.35(+2.03%) |
Nov 15, 2017 | 16.93 | 17.40 | 16.50 | 17.20 | 89,692 | +0.19(+1.12%) |
Nov 14, 2017 | 16.50 | 17.02 | 16.41 | 17.01 | 71,555 | +0.46(+2.78%) |
Nov 13, 2017 | 16.55 | 16.61 | 16.28 | 16.55 | 38,600 | -0.12(-0.72%) |
Nov 10, 2017 | 16.68 | 16.81 | 16.42 | 16.67 | 54,440 | +0.11(+0.66%) |
Nov 09, 2017 | 16.65 | 16.87 | 16.27 | 16.56 | 189,922 | +0.07(+0.42%) |
Nov 08, 2017 | 16.45 | 16.68 | 16.18 | 16.49 | 127,233 | +0.23(+1.41%) |
Nov 07, 2017 | 16.79 | 16.79 | 16.21 | 16.26 | 77,060 | -0.51(-3.04%) |
Nov 06, 2017 | 16.82 | 16.96 | 16.70 | 16.77 | 67,169 | +0.00(+0.00%) |
Nov 03, 2017 | 16.80 | 17.00 | 16.62 | 16.77 | 87,242 | -0.08(-0.47%) |
Nov 02, 2017 | 16.84 | 17.00 | 16.46 | 16.85 | 82,409 | +0.00(+0.00%) |
Nov 01, 2017 | 16.78 | 16.90 | 16.41 | 16.85 | 167,878 | +0.11(+0.66%) |
Oct 31, 2017 | 16.90 | 17.01 | 16.53 | 16.74 | 91,334 | -0.11(-0.65%) |
Oct 30, 2017 | 16.91 | 17.00 | 16.11 | 16.85 | 133,891 | -0.06(-0.35%) |
Oct 27, 2017 | 16.76 | 17.00 | 16.51 | 16.91 | 57,412 | +0.21(+1.26%) |
Oct 26, 2017 | 16.99 | 17.07 | 16.60 | 16.70 | 67,602 | -0.33(-1.94%) |
Oct 25, 2017 | 17.11 | 17.39 | 16.52 | 17.03 | 129,943 | +0.00(+0.00%) |
Oct 24, 2017 | 16.97 | 17.20 | 16.91 | 17.03 | 86,229 | +0.04(+0.24%) |
Oct 23, 2017 | 17.10 | 17.24 | 16.90 | 16.99 | 92,381 | -0.14(-0.82%) |
Oct 20, 2017 | 17.13 | 17.38 | 17.00 | 17.13 | 68,821 | +0.05(+0.29%) |
Oct 19, 2017 | 17.10 | 17.25 | 17.01 | 17.08 | 63,634 | -0.06(-0.35%) |
Oct 18, 2017 | 17.10 | 17.36 | 16.91 | 17.14 | 121,841 | +0.10(+0.59%) |
Oct 17, 2017 | 17.32 | 17.32 | 16.90 | 17.04 | 82,583 | -0.26(-1.50%) |
Oct 16, 2017 | 17.57 | 18.20 | 16.70 | 17.30 | 217,279 | -0.13(-0.75%) |
Oct 13, 2017 | 18.54 | 18.78 | 17.35 | 17.43 | 135,163 | -0.93(-5.07%) |
Oct 12, 2017 | 19.00 | 19.00 | 18.12 | 18.36 | 162,964 | -0.63(-3.32%) |
Oct 11, 2017 | 19.20 | 19.20 | 18.88 | 18.99 | 94,483 | -0.16(-0.84%) |
Oct 10, 2017 | 19.17 | 19.19 | 18.57 | 19.15 | 108,058 | +0.22(+1.16%) |
Oct 09, 2017 | 19.00 | 19.11 | 18.75 | 18.93 | 143,311 | +0.06(+0.32%) |
Oct 06, 2017 | 18.25 | 18.96 | 18.25 | 18.87 | 113,011 | +0.62(+3.40%) |
Oct 05, 2017 | 18.00 | 18.37 | 17.95 | 18.25 | 75,717 | +0.17(+0.94%) |
Oct 04, 2017 | 17.80 | 18.64 | 17.72 | 18.08 | 198,786 | +0.31(+1.74%) |
Oct 03, 2017 | 17.50 | 17.81 | 17.50 | 17.77 | 68,847 | +0.37(+2.13%) |