Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.75 | 18.75 | 18.75 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 18.48 | 18.80 | 18.34 | 18.79 | 270,920 | +0.29(+1.55%) |
Dec 27, 2017 | 18.63 | 18.63 | 18.34 | 18.50 | 197,767 | +0.21(+1.12%) |
Dec 26, 2017 | 18.03 | 18.42 | 17.94 | 18.29 | 249,227 | +0.29(+1.59%) |
Dec 22, 2017 | 17.69 | 18.09 | 17.63 | 18.01 | 397,629 | +0.34(+1.91%) |
Dec 21, 2017 | 18.07 | 18.07 | 17.62 | 17.67 | 596,417 | -0.22(-1.24%) |
Dec 20, 2017 | 18.56 | 18.71 | 17.88 | 17.89 | 312,475 | -0.65(-3.50%) |
Dec 19, 2017 | 19.83 | 19.85 | 18.43 | 18.54 | 455,498 | -1.23(-6.23%) |
Dec 18, 2017 | 19.50 | 20.12 | 19.50 | 19.77 | 144,377 | +0.36(+1.84%) |
Dec 15, 2017 | 19.14 | 19.50 | 19.14 | 19.42 | 138,035 | +0.37(+1.92%) |
Dec 14, 2017 | 19.09 | 19.24 | 18.77 | 19.05 | 60,050 | -0.03(-0.17%) |
Dec 13, 2017 | 19.04 | 19.29 | 18.98 | 19.08 | 111,018 | +0.11(+0.60%) |
Dec 12, 2017 | 18.76 | 19.12 | 18.51 | 18.97 | 98,227 | +0.28(+1.48%) |
Dec 11, 2017 | 18.79 | 18.79 | 18.60 | 18.69 | 67,680 | -0.03(-0.17%) |
Dec 08, 2017 | 18.57 | 18.79 | 18.39 | 18.72 | 73,014 | +0.30(+1.63%) |
Dec 07, 2017 | 18.28 | 18.50 | 18.13 | 18.42 | 70,031 | +0.12(+0.67%) |
Dec 06, 2017 | 18.41 | 18.54 | 18.05 | 18.30 | 94,924 | -0.04(-0.22%) |
Dec 05, 2017 | 18.74 | 18.79 | 18.34 | 18.34 | 94,332 | -0.46(-2.47%) |
Dec 04, 2017 | 19.17 | 19.42 | 18.80 | 18.80 | 85,210 | -0.33(-1.74%) |
Dec 01, 2017 | 19.06 | 19.32 | 18.78 | 19.14 | 130,009 | +0.14(+0.73%) |
Nov 30, 2017 | 18.90 | 19.15 | 18.82 | 19.00 | 153,124 | +0.11(+0.56%) |
Nov 29, 2017 | 18.76 | 19.02 | 18.56 | 18.89 | 83,167 | +0.04(+0.22%) |
Nov 28, 2017 | 19.19 | 19.19 | 18.59 | 18.85 | 52,497 | -0.24(-1.28%) |
Nov 27, 2017 | 19.37 | 19.37 | 19.10 | 19.10 | 57,372 | -0.26(-1.35%) |
Nov 24, 2017 | 19.26 | 19.50 | 19.26 | 19.36 | 25,521 | +0.06(+0.29%) |
Nov 22, 2017 | 19.39 | 19.50 | 19.16 | 19.30 | 67,707 | -0.14(-0.71%) |
Nov 21, 2017 | 19.14 | 19.47 | 19.07 | 19.44 | 142,725 | +0.43(+2.27%) |
Nov 20, 2017 | 19.19 | 19.27 | 18.94 | 19.01 | 195,805 | -0.19(-0.98%) |
Nov 17, 2017 | 19.46 | 19.46 | 19.12 | 19.20 | 79,842 | -0.24(-1.21%) |
Nov 16, 2017 | 18.90 | 19.50 | 18.86 | 19.43 | 120,940 | +0.45(+2.36%) |
Nov 15, 2017 | 19.47 | 19.59 | 18.94 | 18.98 | 179,692 | -0.56(-2.87%) |
Nov 14, 2017 | 19.60 | 19.69 | 19.48 | 19.55 | 123,931 | -0.14(-0.70%) |
Nov 13, 2017 | 19.44 | 19.73 | 19.36 | 19.68 | 209,172 | +0.30(+1.55%) |
Nov 10, 2017 | 19.12 | 19.58 | 19.02 | 19.38 | 133,183 | +0.06(+0.29%) |
Nov 09, 2017 | 19.00 | 19.68 | 18.89 | 19.33 | 237,669 | +0.05(+0.25%) |
Nov 08, 2017 | 19.03 | 19.33 | 19.03 | 19.28 | 180,368 | +0.25(+1.33%) |
Nov 07, 2017 | 18.63 | 19.19 | 18.59 | 19.02 | 445,768 | +0.46(+2.50%) |
Nov 06, 2017 | 18.19 | 18.72 | 18.19 | 18.56 | 192,535 | +0.35(+1.92%) |
Nov 03, 2017 | 18.14 | 18.39 | 17.84 | 18.21 | 77,496 | -0.11(-0.62%) |
Nov 02, 2017 | 17.97 | 18.56 | 17.97 | 18.32 | 607,458 | +0.43(+2.41%) |
Nov 01, 2017 | 17.80 | 18.02 | 17.66 | 17.89 | 155,648 | +0.25(+1.43%) |
Oct 31, 2017 | 17.68 | 17.68 | 17.20 | 17.64 | 160,069 | -0.01(-0.05%) |
Oct 30, 2017 | 17.79 | 17.86 | 17.56 | 17.65 | 144,278 | -0.04(-0.23%) |
Oct 27, 2017 | 17.45 | 17.82 | 17.14 | 17.69 | 497,525 | +0.20(+1.16%) |
Oct 26, 2017 | 18.11 | 18.23 | 17.31 | 17.49 | 234,330 | -0.42(-2.36%) |
Oct 25, 2017 | 18.02 | 18.06 | 17.54 | 17.91 | 191,866 | -0.17(-0.95%) |
Oct 24, 2017 | 18.37 | 18.43 | 17.87 | 18.08 | 257,370 | -0.33(-1.81%) |
Oct 23, 2017 | 18.59 | 18.73 | 18.33 | 18.41 | 109,544 | -0.20(-1.05%) |
Oct 20, 2017 | 18.78 | 18.86 | 18.41 | 18.61 | 121,523 | -0.32(-1.68%) |
Oct 19, 2017 | 19.07 | 19.16 | 18.75 | 18.93 | 86,238 | -0.18(-0.94%) |
Oct 18, 2017 | 19.05 | 19.29 | 19.01 | 19.11 | 37,660 | -0.05(-0.25%) |
Oct 17, 2017 | 19.13 | 19.18 | 18.94 | 19.15 | 44,472 | +0.06(+0.30%) |
Oct 16, 2017 | 19.33 | 19.50 | 19.07 | 19.10 | 51,139 | -0.26(-1.35%) |
Oct 13, 2017 | 19.37 | 19.53 | 19.11 | 19.36 | 119,260 | +0.13(+0.68%) |
Oct 12, 2017 | 18.90 | 19.24 | 18.82 | 19.23 | 149,339 | +0.30(+1.59%) |
Oct 11, 2017 | 18.73 | 19.04 | 18.73 | 18.93 | 104,065 | +0.24(+1.26%) |
Oct 10, 2017 | 18.72 | 19.09 | 18.54 | 18.69 | 373,784 | +0.14(+0.75%) |
Oct 09, 2017 | 18.43 | 18.67 | 18.43 | 18.55 | 24,155 | +0.12(+0.66%) |
Oct 06, 2017 | 18.38 | 18.46 | 17.94 | 18.43 | 188,978 | -0.19(-1.00%) |
Oct 05, 2017 | 18.48 | 18.86 | 18.48 | 18.62 | 107,236 | +0.19(+1.02%) |
Oct 04, 2017 | 18.14 | 18.43 | 18.03 | 18.43 | 109,308 | +0.30(+1.66%) |
Oct 03, 2017 | 18.11 | 18.23 | 18.01 | 18.13 | 88,949 | -0.10(-0.54%) |