Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.96 | 23.96 | 23.96 | 0 | +2.72(+12.81%) | |
Dec 28, 2017 | 22.01 | 22.01 | 20.60 | 21.23 | 318,522 | +0.66(+3.21%) |
Dec 27, 2017 | 19.47 | 20.83 | 19.17 | 20.57 | 315,816 | +1.43(+7.44%) |
Dec 26, 2017 | 18.37 | 20.03 | 18.22 | 19.15 | 252,230 | +1.02(+5.63%) |
Dec 22, 2017 | 17.88 | 18.13 | 17.19 | 18.13 | 153,285 | +0.39(+2.20%) |
Dec 21, 2017 | 18.44 | 18.92 | 17.72 | 17.74 | 92,831 | -0.56(-3.05%) |
Dec 20, 2017 | 17.25 | 18.44 | 17.25 | 18.30 | 199,382 | +1.05(+6.09%) |
Dec 19, 2017 | 18.35 | 18.35 | 17.12 | 17.25 | 197,628 | -0.95(-5.21%) |
Dec 18, 2017 | 19.09 | 19.37 | 17.72 | 18.19 | 232,142 | -0.03(-0.16%) |
Dec 15, 2017 | 16.90 | 18.35 | 16.39 | 18.22 | 307,381 | +1.62(+9.73%) |
Dec 14, 2017 | 15.01 | 16.89 | 15.01 | 16.61 | 397,790 | +1.68(+11.22%) |
Dec 13, 2017 | 14.72 | 15.17 | 14.70 | 14.93 | 118,535 | +0.32(+2.21%) |
Dec 12, 2017 | 15.59 | 15.68 | 14.34 | 14.61 | 395,341 | -0.68(-4.42%) |
Dec 11, 2017 | 14.61 | 15.84 | 14.61 | 15.28 | 530,098 | +0.68(+4.63%) |
Dec 08, 2017 | 14.70 | 14.70 | 14.47 | 14.61 | 47,811 | -0.04(-0.25%) |
Dec 07, 2017 | 14.28 | 14.70 | 14.21 | 14.64 | 88,361 | +0.42(+2.94%) |
Dec 06, 2017 | 14.23 | 14.27 | 14.20 | 14.23 | 32,488 | +0.06(+0.42%) |
Dec 05, 2017 | 14.16 | 14.26 | 14.14 | 14.17 | 60,745 | +0.09(+0.63%) |
Dec 04, 2017 | 13.97 | 14.17 | 13.97 | 14.08 | 54,492 | +0.19(+1.38%) |
Dec 01, 2017 | 13.27 | 13.89 | 13.27 | 13.89 | 37,967 | +0.55(+4.13%) |
Nov 30, 2017 | 13.67 | 13.67 | 13.28 | 13.34 | 91,909 | -0.19(-1.41%) |
Nov 29, 2017 | 13.78 | 13.88 | 13.51 | 13.53 | 67,153 | -0.31(-2.21%) |
Nov 28, 2017 | 13.95 | 13.99 | 13.81 | 13.83 | 18,041 | -0.17(-1.18%) |
Nov 27, 2017 | 14.04 | 14.11 | 13.96 | 14.00 | 18,329 | -0.06(-0.42%) |
Nov 24, 2017 | 14.14 | 14.15 | 14.01 | 14.06 | 27,077 | -0.01(-0.10%) |
Nov 22, 2017 | 13.98 | 14.15 | 13.98 | 14.07 | 20,142 | +0.12(+0.84%) |
Nov 21, 2017 | 13.85 | 14.15 | 13.82 | 13.95 | 31,158 | +0.10(+0.74%) |
Nov 20, 2017 | 14.32 | 14.32 | 13.81 | 13.85 | 52,124 | -0.47(-3.28%) |
Nov 17, 2017 | 14.40 | 14.44 | 14.28 | 14.32 | 30,003 | -0.13(-0.92%) |
Nov 16, 2017 | 14.37 | 14.45 | 14.30 | 14.45 | 10,432 | +0.22(+1.55%) |
Nov 15, 2017 | 14.45 | 14.46 | 14.23 | 14.23 | 13,135 | -0.24(-1.63%) |
Nov 14, 2017 | 14.52 | 14.52 | 14.27 | 14.47 | 20,677 | +0.02(+0.15%) |
Nov 13, 2017 | 14.49 | 14.51 | 14.39 | 14.45 | 26,616 | +0.05(+0.36%) |
Nov 10, 2017 | 14.53 | 14.53 | 14.37 | 14.40 | 28,817 | -0.01(-0.05%) |
Nov 09, 2017 | 14.42 | 14.51 | 14.35 | 14.40 | 17,843 | +0.04(+0.26%) |
Nov 08, 2017 | 14.42 | 14.51 | 14.34 | 14.37 | 23,540 | -0.01(-0.05%) |
Nov 07, 2017 | 14.34 | 14.48 | 14.30 | 14.37 | 20,693 | +0.10(+0.70%) |
Nov 06, 2017 | 14.53 | 14.64 | 14.15 | 14.27 | 45,001 | -0.15(-1.05%) |
Nov 03, 2017 | 14.45 | 14.46 | 14.33 | 14.42 | 27,142 | +0.10(+0.67%) |
Nov 02, 2017 | 14.36 | 14.48 | 14.33 | 14.33 | 24,871 | -0.03(-0.20%) |
Nov 01, 2017 | 14.65 | 14.65 | 14.33 | 14.36 | 29,669 | -0.12(-0.86%) |
Oct 31, 2017 | 14.66 | 14.66 | 14.43 | 14.48 | 69,561 | -0.06(-0.40%) |
Oct 30, 2017 | 14.38 | 14.59 | 14.29 | 14.54 | 59,103 | +0.29(+2.06%) |
Oct 27, 2017 | 14.23 | 14.36 | 14.20 | 14.25 | 43,090 | -0.01(-0.05%) |
Oct 26, 2017 | 14.33 | 14.57 | 14.08 | 14.26 | 41,169 | +0.00(+0.00%) |
Oct 25, 2017 | 14.17 | 14.66 | 14.15 | 14.26 | 92,448 | +0.17(+1.20%) |
Oct 24, 2017 | 13.92 | 14.14 | 13.92 | 14.09 | 49,883 | +0.30(+2.19%) |
Oct 23, 2017 | 13.81 | 14.08 | 13.59 | 13.79 | 95,415 | +0.29(+2.18%) |
Oct 20, 2017 | 13.52 | 13.54 | 13.37 | 13.49 | 18,478 | +0.08(+0.60%) |
Oct 19, 2017 | 13.81 | 13.82 | 13.37 | 13.41 | 29,068 | -0.39(-2.82%) |
Oct 18, 2017 | 13.38 | 13.80 | 13.35 | 13.80 | 27,363 | +0.45(+3.36%) |
Oct 17, 2017 | 14.01 | 14.06 | 13.18 | 13.35 | 113,071 | -0.44(-3.20%) |
Oct 16, 2017 | 14.26 | 14.56 | 13.78 | 13.79 | 59,066 | -0.40(-2.85%) |
Oct 13, 2017 | 14.12 | 14.38 | 14.11 | 14.20 | 63,482 | +0.17(+1.20%) |
Oct 12, 2017 | 14.22 | 14.26 | 14.00 | 14.03 | 49,372 | -0.05(-0.37%) |
Oct 11, 2017 | 14.11 | 14.18 | 14.07 | 14.08 | 52,418 | +0.04(+0.31%) |
Oct 10, 2017 | 14.12 | 14.23 | 14.04 | 14.04 | 40,921 | +0.00(+0.00%) |
Oct 09, 2017 | 13.95 | 14.26 | 13.90 | 14.04 | 83,073 | +0.20(+1.43%) |
Oct 06, 2017 | 14.01 | 14.04 | 13.76 | 13.84 | 29,646 | -0.11(-0.79%) |
Oct 05, 2017 | 13.96 | 14.07 | 13.89 | 13.95 | 27,454 | +0.08(+0.58%) |
Oct 04, 2017 | 13.81 | 14.12 | 13.75 | 13.87 | 47,728 | +0.12(+0.85%) |
Oct 03, 2017 | 13.80 | 13.80 | 13.72 | 13.75 | 17,205 | +0.01(+0.11%) |