Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.27(-1.48%) | |
Dec 28, 2017 | 18.49 | 18.51 | 18.37 | 18.44 | 272,804 | -0.00(-0.03%) |
Dec 27, 2017 | 18.44 | 18.66 | 18.28 | 18.45 | 521,562 | +0.03(+0.19%) |
Dec 26, 2017 | 17.86 | 18.54 | 17.85 | 18.41 | 453,572 | +0.47(+2.64%) |
Dec 22, 2017 | 18.00 | 18.13 | 17.82 | 17.94 | 368,260 | -0.06(-0.35%) |
Dec 21, 2017 | 17.96 | 18.29 | 17.82 | 18.00 | 749,749 | +0.07(+0.41%) |
Dec 20, 2017 | 17.40 | 17.97 | 17.20 | 17.93 | 629,354 | +0.63(+3.64%) |
Dec 19, 2017 | 17.54 | 17.58 | 17.16 | 17.30 | 668,087 | -0.04(-0.22%) |
Dec 18, 2017 | 17.48 | 17.56 | 17.12 | 17.34 | 863,047 | -0.03(-0.17%) |
Dec 15, 2017 | 17.08 | 17.53 | 17.01 | 17.37 | 3,454,960 | +0.37(+2.18%) |
Dec 14, 2017 | 16.88 | 17.28 | 16.76 | 17.00 | 987,934 | +0.13(+0.78%) |
Dec 13, 2017 | 16.60 | 16.92 | 16.48 | 16.87 | 869,806 | +0.29(+1.77%) |
Dec 12, 2017 | 16.76 | 16.79 | 16.42 | 16.57 | 1,428,859 | -0.20(-1.19%) |
Dec 11, 2017 | 16.35 | 16.90 | 16.28 | 16.77 | 1,019,516 | +0.36(+2.17%) |
Dec 08, 2017 | 16.30 | 16.48 | 16.03 | 16.42 | 567,620 | +0.00(+0.00%) |
Dec 07, 2017 | 15.88 | 16.27 | 15.86 | 781,290 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.35 | 16.44 | 15.77 | 15.94 | 1,073,522 | -0.55(-3.31%) |
Dec 05, 2017 | 15.90 | 16.65 | 15.90 | 16.49 | 871,194 | +0.65(+4.10%) |
Dec 04, 2017 | 15.86 | 16.13 | 15.81 | 15.84 | 864,311 | +0.04(+0.28%) |
Dec 01, 2017 | 16.01 | 16.06 | 15.53 | 15.79 | 861,764 | -0.14(-0.86%) |
Nov 30, 2017 | 15.63 | 16.17 | 15.63 | 15.93 | 1,040,020 | +0.41(+2.67%) |
Nov 29, 2017 | 15.65 | 15.71 | 15.23 | 15.52 | 996,768 | -0.11(-0.72%) |
Nov 28, 2017 | 15.48 | 15.66 | 15.32 | 15.63 | 965,951 | +0.30(+1.97%) |
Nov 27, 2017 | 15.21 | 15.43 | 15.12 | 15.33 | 651,865 | +0.11(+0.74%) |
Nov 24, 2017 | 15.46 | 15.46 | 15.15 | 15.21 | 201,381 | -0.10(-0.67%) |
Nov 22, 2017 | 15.65 | 15.65 | 15.13 | 15.32 | 799,668 | -0.26(-1.66%) |
Nov 21, 2017 | 15.41 | 15.65 | 15.29 | 15.57 | 626,561 | +0.27(+1.79%) |
Nov 20, 2017 | 15.49 | 15.63 | 15.15 | 15.30 | 785,172 | -0.19(-1.20%) |
Nov 17, 2017 | 15.29 | 15.56 | 15.17 | 15.49 | 805,719 | +0.23(+1.54%) |
Nov 16, 2017 | 14.73 | 15.35 | 14.52 | 15.25 | 832,297 | +0.56(+3.82%) |
Nov 15, 2017 | 14.57 | 14.83 | 14.34 | 14.69 | 1,024,095 | -0.07(-0.46%) |
Nov 14, 2017 | 14.85 | 14.95 | 14.55 | 14.76 | 966,098 | -0.07(-0.46%) |
Nov 13, 2017 | 14.82 | 15.08 | 14.70 | 14.83 | 765,896 | +0.01(+0.07%) |
Nov 10, 2017 | 14.92 | 15.08 | 14.68 | 14.82 | 523,483 | -0.06(-0.43%) |
Nov 09, 2017 | 15.02 | 15.22 | 14.48 | 14.88 | 1,073,868 | -0.14(-0.94%) |
Nov 08, 2017 | 15.09 | 15.26 | 14.64 | 15.02 | 1,242,814 | -0.06(-0.41%) |
Nov 07, 2017 | 15.16 | 15.57 | 14.94 | 15.09 | 1,387,126 | -0.01(-0.10%) |
Nov 06, 2017 | 14.62 | 15.17 | 14.61 | 15.10 | 835,611 | +0.53(+3.62%) |
Nov 03, 2017 | 14.67 | 14.92 | 14.56 | 14.57 | 934,565 | -0.04(-0.26%) |
Nov 02, 2017 | 14.46 | 14.85 | 14.09 | 14.61 | 1,879,927 | +0.17(+1.16%) |
Nov 01, 2017 | 13.63 | 14.48 | 13.45 | 14.44 | 2,547,569 | +1.26(+9.58%) |
Oct 31, 2017 | 13.19 | 13.30 | 13.03 | 13.18 | 718,766 | +0.04(+0.29%) |
Oct 30, 2017 | 13.11 | 13.44 | 13.08 | 13.14 | 831,625 | +0.03(+0.26%) |
Oct 27, 2017 | 12.92 | 13.12 | 12.78 | 13.11 | 729,580 | +0.17(+1.34%) |
Oct 26, 2017 | 13.00 | 13.13 | 12.77 | 12.93 | 845,244 | -0.13(-1.03%) |
Oct 25, 2017 | 13.08 | 13.24 | 12.78 | 13.07 | 579,266 | -0.01(-0.07%) |
Oct 24, 2017 | 12.96 | 13.15 | 12.92 | 13.08 | 708,064 | +0.20(+1.57%) |
Oct 23, 2017 | 13.20 | 13.20 | 12.76 | 12.88 | 910,296 | -0.28(-2.15%) |
Oct 20, 2017 | 13.26 | 13.33 | 12.97 | 13.16 | 693,143 | -0.02(-0.15%) |
Oct 19, 2017 | 13.17 | 13.24 | 12.90 | 13.18 | 751,404 | -0.12(-0.94%) |
Oct 18, 2017 | 13.25 | 13.39 | 13.09 | 13.30 | 1,055,392 | +0.04(+0.29%) |
Oct 17, 2017 | 13.37 | 13.52 | 13.11 | 13.27 | 748,432 | -0.11(-0.83%) |
Oct 16, 2017 | 13.53 | 13.64 | 13.24 | 13.38 | 748,178 | -0.14(-1.03%) |
Oct 13, 2017 | 13.48 | 13.66 | 13.26 | 13.52 | 723,815 | +0.13(+0.97%) |
Oct 12, 2017 | 13.18 | 13.40 | 13.08 | 13.39 | 701,922 | +0.09(+0.69%) |
Oct 11, 2017 | 13.49 | 13.54 | 13.11 | 13.29 | 1,024,368 | -0.19(-1.42%) |
Oct 10, 2017 | 13.40 | 13.61 | 13.24 | 13.49 | 1,306,260 | +0.22(+1.63%) |
Oct 09, 2017 | 13.19 | 13.39 | 13.17 | 13.27 | 1,009,828 | +0.08(+0.62%) |
Oct 06, 2017 | 12.95 | 13.25 | 12.95 | 13.19 | 901,508 | +0.08(+0.62%) |
Oct 05, 2017 | 13.20 | 13.38 | 12.89 | 13.11 | 1,482,430 | -0.05(-0.36%) |
Oct 04, 2017 | 12.94 | 13.20 | 12.82 | 13.16 | 1,357,587 | +0.27(+2.09%) |
Oct 03, 2017 | 12.60 | 12.91 | 12.48 | 12.89 | 1,127,946 | +0.40(+3.23%) |