Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.97 | 17.97 | 17.97 | 0 | -0.44(-2.37%) | |
Dec 28, 2017 | 18.35 | 18.43 | 18.21 | 18.41 | 833,636 | +0.11(+0.62%) |
Dec 27, 2017 | 18.67 | 18.67 | 18.23 | 18.29 | 1,859,961 | -0.32(-1.73%) |
Dec 26, 2017 | 18.58 | 18.83 | 18.58 | 18.62 | 1,048,814 | -0.02(-0.09%) |
Dec 22, 2017 | 19.03 | 19.03 | 18.36 | 18.63 | 3,293,843 | -0.65(-3.35%) |
Dec 21, 2017 | 19.44 | 19.45 | 19.17 | 19.28 | 758,624 | -0.07(-0.36%) |
Dec 20, 2017 | 19.50 | 19.56 | 19.19 | 19.35 | 2,130,182 | +0.59(+3.16%) |
Dec 19, 2017 | 19.10 | 19.10 | 18.69 | 18.76 | 1,271,456 | -0.29(-1.51%) |
Dec 18, 2017 | 19.02 | 19.22 | 18.88 | 19.04 | 1,238,020 | +0.24(+1.25%) |
Dec 15, 2017 | 18.76 | 19.03 | 18.75 | 18.81 | 2,545,402 | +0.10(+0.56%) |
Dec 14, 2017 | 19.23 | 19.23 | 18.62 | 18.70 | 1,499,605 | -0.50(-2.59%) |
Dec 13, 2017 | 19.58 | 19.64 | 19.18 | 19.20 | 1,540,099 | -0.43(-2.18%) |
Dec 12, 2017 | 19.58 | 19.72 | 19.51 | 19.63 | 1,863,716 | +0.06(+0.31%) |
Dec 11, 2017 | 19.56 | 19.76 | 19.38 | 19.57 | 1,600,822 | +0.18(+0.94%) |
Dec 08, 2017 | 19.26 | 19.44 | 19.08 | 19.38 | 858,825 | +0.00(+0.00%) |
Dec 07, 2017 | 19.09 | 19.39 | 19.09 | 1,594,222 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.93 | 19.19 | 18.89 | 19.18 | 1,278,287 | +0.13(+0.69%) |
Dec 05, 2017 | 19.02 | 19.17 | 18.85 | 19.05 | 2,044,342 | +0.03(+0.18%) |
Dec 04, 2017 | 18.93 | 19.04 | 18.93 | 19.02 | 2,577,427 | +0.34(+1.82%) |
Dec 01, 2017 | 17.90 | 18.72 | 17.85 | 18.68 | 2,970,480 | +0.81(+4.54%) |
Nov 30, 2017 | 18.53 | 18.53 | 17.81 | 17.87 | 2,229,653 | -0.52(-2.84%) |
Nov 29, 2017 | 18.35 | 18.52 | 18.23 | 18.39 | 975,563 | +0.11(+0.62%) |
Nov 28, 2017 | 18.15 | 18.30 | 17.87 | 18.28 | 5,236,651 | +0.28(+1.55%) |
Nov 27, 2017 | 18.17 | 18.30 | 17.99 | 18.00 | 833,212 | -0.22(-1.20%) |
Nov 24, 2017 | 18.23 | 18.28 | 18.00 | 18.21 | 381,909 | +0.10(+0.54%) |
Nov 22, 2017 | 18.33 | 18.45 | 18.10 | 18.12 | 738,989 | -0.21(-1.14%) |
Nov 21, 2017 | 18.37 | 18.44 | 18.26 | 18.33 | 1,095,398 | +0.01(+0.05%) |
Nov 20, 2017 | 18.31 | 18.36 | 18.13 | 18.32 | 894,067 | +0.12(+0.67%) |
Nov 17, 2017 | 17.98 | 18.34 | 17.90 | 18.20 | 1,137,303 | +0.08(+0.43%) |
Nov 16, 2017 | 18.22 | 18.75 | 18.09 | 18.12 | 2,616,602 | +0.03(+0.19%) |
Nov 15, 2017 | 17.11 | 18.10 | 17.11 | 18.08 | 2,190,323 | +0.76(+4.38%) |
Nov 14, 2017 | 17.27 | 17.40 | 17.16 | 17.32 | 910,015 | -0.08(-0.45%) |
Nov 13, 2017 | 17.05 | 17.45 | 16.97 | 17.40 | 1,845,189 | +0.25(+1.47%) |
Nov 10, 2017 | 17.33 | 17.37 | 17.15 | 17.15 | 1,419,532 | -0.24(-1.35%) |
Nov 09, 2017 | 17.37 | 17.57 | 17.24 | 17.38 | 1,225,895 | -0.10(-0.55%) |
Nov 08, 2017 | 17.41 | 17.59 | 17.24 | 17.48 | 1,185,720 | +0.02(+0.10%) |
Nov 07, 2017 | 17.59 | 17.67 | 17.34 | 17.46 | 1,761,727 | -0.16(-0.89%) |
Nov 06, 2017 | 17.57 | 17.73 | 17.45 | 17.62 | 1,921,309 | +0.06(+0.35%) |
Nov 03, 2017 | 17.97 | 18.18 | 17.31 | 17.56 | 5,017,966 | -0.94(-5.09%) |
Nov 02, 2017 | 18.13 | 18.58 | 17.99 | 18.50 | 2,897,114 | +0.36(+1.97%) |
Nov 01, 2017 | 18.44 | 18.65 | 18.10 | 18.14 | 1,677,167 | -0.13(-0.72%) |
Oct 31, 2017 | 18.33 | 18.47 | 18.24 | 18.27 | 1,497,196 | +0.00(+0.00%) |
Oct 30, 2017 | 18.48 | 18.73 | 18.25 | 18.27 | 3,015,104 | -0.20(-1.09%) |
Oct 27, 2017 | 18.53 | 18.82 | 18.40 | 18.47 | 2,761,646 | +0.25(+1.39%) |
Oct 26, 2017 | 17.60 | 18.39 | 17.58 | 18.22 | 2,731,052 | +0.53(+3.01%) |
Oct 25, 2017 | 17.65 | 17.81 | 17.48 | 17.69 | 1,639,826 | +0.04(+0.25%) |
Oct 24, 2017 | 17.44 | 17.72 | 17.43 | 17.65 | 1,527,430 | +0.33(+1.91%) |
Oct 23, 2017 | 17.59 | 17.59 | 17.28 | 17.31 | 1,701,515 | -0.37(-2.12%) |
Oct 20, 2017 | 18.06 | 18.15 | 17.65 | 17.69 | 1,613,683 | -0.16(-0.88%) |
Oct 19, 2017 | 17.40 | 17.92 | 17.31 | 17.85 | 1,975,192 | +0.31(+1.79%) |
Oct 18, 2017 | 17.44 | 17.72 | 17.38 | 17.53 | 2,192,178 | +0.19(+1.11%) |
Oct 17, 2017 | 17.21 | 17.37 | 16.99 | 17.34 | 2,344,305 | +0.21(+1.22%) |
Oct 16, 2017 | 16.89 | 17.18 | 16.89 | 17.13 | 1,826,751 | +0.24(+1.39%) |
Oct 13, 2017 | 16.59 | 16.97 | 16.54 | 16.90 | 2,325,590 | +0.36(+2.16%) |
Oct 12, 2017 | 16.43 | 16.63 | 16.36 | 16.54 | 1,299,388 | +0.12(+0.74%) |
Oct 11, 2017 | 16.50 | 16.64 | 16.34 | 16.42 | 1,484,854 | +0.05(+0.32%) |
Oct 10, 2017 | 16.21 | 16.36 | 16.14 | 16.36 | 1,349,108 | +0.19(+1.19%) |
Oct 09, 2017 | 16.44 | 16.47 | 16.07 | 16.17 | 1,205,924 | -0.16(-0.96%) |
Oct 06, 2017 | 16.42 | 16.54 | 16.27 | 16.33 | 1,079,305 | -0.10(-0.64%) |
Oct 05, 2017 | 16.28 | 16.51 | 16.26 | 16.43 | 725,412 | +0.17(+1.07%) |
Oct 04, 2017 | 16.43 | 16.50 | 16.21 | 16.26 | 1,147,063 | -0.13(-0.80%) |
Oct 03, 2017 | 16.39 | 16.50 | 16.27 | 16.39 | 1,358,718 | +0.03(+0.21%) |