Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.86 | 18.86 | 18.86 | 0 | -0.38(-1.98%) | |
Dec 28, 2017 | 19.28 | 19.86 | 19.09 | 19.24 | 12,038 | +0.00(+0.00%) |
Dec 27, 2017 | 19.33 | 19.43 | 19.14 | 19.24 | 14,770 | +0.00(+0.00%) |
Dec 26, 2017 | 19.28 | 19.47 | 19.09 | 19.24 | 17,176 | -0.10(-0.49%) |
Dec 22, 2017 | 20.14 | 20.14 | 19.33 | 19.33 | 35,842 | -0.81(-4.02%) |
Dec 21, 2017 | 19.90 | 20.33 | 19.66 | 20.14 | 59,215 | +0.24(+1.20%) |
Dec 20, 2017 | 19.47 | 20.00 | 19.43 | 19.90 | 61,936 | +0.52(+2.70%) |
Dec 19, 2017 | 19.33 | 19.43 | 19.14 | 19.38 | 38,979 | +0.14(+0.74%) |
Dec 18, 2017 | 18.71 | 19.28 | 18.71 | 19.24 | 184,308 | +0.62(+3.32%) |
Dec 15, 2017 | 19.28 | 19.33 | 18.62 | 18.62 | 211,015 | -0.62(-3.22%) |
Dec 14, 2017 | 19.00 | 19.38 | 18.95 | 19.24 | 34,341 | +0.19(+1.00%) |
Dec 13, 2017 | 19.19 | 19.33 | 18.95 | 19.05 | 17,850 | -0.14(-0.74%) |
Dec 12, 2017 | 19.00 | 19.24 | 19.00 | 19.19 | 56,133 | +0.19(+1.00%) |
Dec 11, 2017 | 19.09 | 19.19 | 18.86 | 19.00 | 29,018 | -0.10(-0.50%) |
Dec 08, 2017 | 19.33 | 19.52 | 19.09 | 19.09 | 30,790 | -0.14(-0.74%) |
Dec 07, 2017 | 19.19 | 19.47 | 19.14 | 19.24 | 25,588 | +0.05(+0.25%) |
Dec 06, 2017 | 19.24 | 19.38 | 18.95 | 19.19 | 44,664 | -0.05(-0.25%) |
Dec 05, 2017 | 19.24 | 19.66 | 19.00 | 19.24 | 42,433 | +0.00(+0.00%) |
Dec 04, 2017 | 19.47 | 19.47 | 19.05 | 19.24 | 75,468 | -0.14(-0.74%) |
Dec 01, 2017 | 19.86 | 20.05 | 19.31 | 19.38 | 52,493 | -0.48(-2.40%) |
Nov 30, 2017 | 19.38 | 20.14 | 19.05 | 19.86 | 95,635 | +0.48(+2.46%) |
Nov 29, 2017 | 20.28 | 20.28 | 19.32 | 19.38 | 96,880 | -0.91(-4.50%) |
Nov 28, 2017 | 20.44 | 21.00 | 20.15 | 20.29 | 76,319 | -0.19(-0.93%) |
Nov 27, 2017 | 20.58 | 20.63 | 20.34 | 20.48 | 54,504 | +0.09(+0.47%) |
Nov 24, 2017 | 20.25 | 20.39 | 20.10 | 20.39 | 19,888 | +0.33(+1.65%) |
Nov 22, 2017 | 19.63 | 20.29 | 19.53 | 20.06 | 81,666 | +0.43(+2.17%) |
Nov 21, 2017 | 18.78 | 19.72 | 18.78 | 19.63 | 121,546 | +0.90(+4.81%) |
Nov 20, 2017 | 18.68 | 18.82 | 18.44 | 18.73 | 209,576 | +0.19(+1.02%) |
Nov 17, 2017 | 17.92 | 18.59 | 17.92 | 18.54 | 74,466 | +0.52(+2.89%) |
Nov 16, 2017 | 18.02 | 18.85 | 17.92 | 18.02 | 323,104 | +0.09(+0.53%) |
Nov 15, 2017 | 17.92 | 18.11 | 17.83 | 17.92 | 108,405 | -0.19(-1.05%) |
Nov 14, 2017 | 18.02 | 18.35 | 17.88 | 18.11 | 62,667 | +0.09(+0.53%) |
Nov 13, 2017 | 17.83 | 18.11 | 17.83 | 18.02 | 33,706 | +0.00(+0.00%) |
Nov 10, 2017 | 17.64 | 18.02 | 17.64 | 18.02 | 81,189 | +0.28(+1.60%) |
Nov 09, 2017 | 17.45 | 17.92 | 17.31 | 17.73 | 113,942 | +0.19(+1.08%) |
Nov 08, 2017 | 17.64 | 17.69 | 17.31 | 17.54 | 83,127 | +0.00(+0.00%) |
Nov 07, 2017 | 17.64 | 17.64 | 17.31 | 17.54 | 48,511 | -0.05(-0.27%) |
Nov 06, 2017 | 17.50 | 17.78 | 17.35 | 17.59 | 83,198 | +0.28(+1.64%) |
Nov 03, 2017 | 17.50 | 17.50 | 17.16 | 17.31 | 35,392 | -0.09(-0.54%) |
Nov 02, 2017 | 16.97 | 17.40 | 16.88 | 17.40 | 38,489 | +0.28(+1.66%) |
Nov 01, 2017 | 17.12 | 17.16 | 16.97 | 17.12 | 22,967 | +0.09(+0.56%) |
Oct 31, 2017 | 17.02 | 17.12 | 16.97 | 17.02 | 28,554 | -0.05(-0.28%) |
Oct 30, 2017 | 17.26 | 17.35 | 16.93 | 17.07 | 32,133 | -0.28(-1.64%) |
Oct 27, 2017 | 17.50 | 17.50 | 17.21 | 17.35 | 31,147 | +0.00(+0.00%) |
Oct 26, 2017 | 17.31 | 17.35 | 17.16 | 17.35 | 21,218 | +0.05(+0.27%) |
Oct 25, 2017 | 17.35 | 17.54 | 16.97 | 17.31 | 48,085 | -0.05(-0.27%) |
Oct 24, 2017 | 17.31 | 17.35 | 17.12 | 17.35 | 26,316 | +0.09(+0.55%) |
Oct 23, 2017 | 17.26 | 17.35 | 17.07 | 17.26 | 22,138 | -0.05(-0.27%) |
Oct 20, 2017 | 17.40 | 17.40 | 17.07 | 17.31 | 11,186 | +0.05(+0.27%) |
Oct 19, 2017 | 17.35 | 17.35 | 17.21 | 17.26 | 18,890 | -0.05(-0.27%) |
Oct 18, 2017 | 17.31 | 17.40 | 17.21 | 17.31 | 33,874 | +0.05(+0.27%) |
Oct 17, 2017 | 17.26 | 17.35 | 17.21 | 17.26 | 15,619 | +0.00(+0.00%) |
Oct 16, 2017 | 17.35 | 17.35 | 17.21 | 17.26 | 14,765 | -0.05(-0.27%) |
Oct 13, 2017 | 17.35 | 17.40 | 17.21 | 17.31 | 25,055 | +0.00(+0.00%) |
Oct 12, 2017 | 17.31 | 17.35 | 16.97 | 17.31 | 28,761 | -0.05(-0.27%) |
Oct 11, 2017 | 17.35 | 17.35 | 17.20 | 17.35 | 13,823 | +0.05(+0.27%) |
Oct 10, 2017 | 17.02 | 17.40 | 17.02 | 17.31 | 38,597 | +0.24(+1.39%) |
Oct 09, 2017 | 17.26 | 17.31 | 17.07 | 17.07 | 19,699 | -0.24(-1.37%) |
Oct 06, 2017 | 17.12 | 17.35 | 17.07 | 17.31 | 33,486 | +0.14(+0.83%) |
Oct 05, 2017 | 17.26 | 17.40 | 16.88 | 17.16 | 32,330 | -0.09(-0.55%) |
Oct 04, 2017 | 17.31 | 17.40 | 17.26 | 17.26 | 42,432 | -0.05(-0.27%) |
Oct 03, 2017 | 16.93 | 17.36 | 16.88 | 17.31 | 116,714 | +0.43(+2.53%) |