Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.29 | 15.29 | 15.29 | 0 | -0.12(-0.79%) | |
Dec 28, 2017 | 15.74 | 15.74 | 15.41 | 15.41 | 3,510 | -0.24(-1.53%) |
Dec 27, 2017 | 15.71 | 15.77 | 15.47 | 15.65 | 11,370 | +0.11(+0.68%) |
Dec 26, 2017 | 16.40 | 16.46 | 15.44 | 15.54 | 41,525 | -1.27(-7.57%) |
Dec 22, 2017 | 17.07 | 17.09 | 16.80 | 16.82 | 3,538 | -0.04(-0.24%) |
Dec 21, 2017 | 17.30 | 17.30 | 16.76 | 16.86 | 5,335 | -0.10(-0.59%) |
Dec 20, 2017 | 17.25 | 17.38 | 16.96 | 16.96 | 8,204 | -0.54(-3.09%) |
Dec 19, 2017 | 17.60 | 17.63 | 17.50 | 17.50 | 1,536 | -0.59(-3.26%) |
Dec 18, 2017 | 17.64 | 18.09 | 17.50 | 18.09 | 18,401 | +0.27(+1.52%) |
Dec 15, 2017 | 17.78 | 18.02 | 17.77 | 17.82 | 3,373 | -0.17(-0.94%) |
Dec 14, 2017 | 18.89 | 18.89 | 17.95 | 17.99 | 11,081 | -0.47(-2.55%) |
Dec 13, 2017 | 18.13 | 18.46 | 18.13 | 18.46 | 2,181 | +0.47(+2.61%) |
Dec 12, 2017 | 17.25 | 17.99 | 17.25 | 17.99 | 11,071 | +0.80(+4.65%) |
Dec 11, 2017 | 17.47 | 17.47 | 17.14 | 17.19 | 7,222 | -0.41(-2.33%) |
Dec 08, 2017 | 17.87 | 17.99 | 17.60 | 17.60 | 8,159 | -0.75(-4.09%) |
Dec 07, 2017 | 18.65 | 18.65 | 18.31 | 18.35 | 3,088 | -0.73(-3.83%) |
Dec 06, 2017 | 18.20 | 19.15 | 18.20 | 19.08 | 5,159 | +1.45(+8.22%) |
Dec 05, 2017 | 17.67 | 17.67 | 17.46 | 17.63 | 1,719 | -0.17(-0.95%) |
Dec 04, 2017 | 17.80 | 17.10 | 17.80 | 14,396 | +0.70(+4.09%) | |
Dec 01, 2017 | 17.05 | 17.10 | 16.50 | 17.10 | 12,433 | -0.87(-4.84%) |
Nov 30, 2017 | 18.08 | 18.37 | 17.50 | 17.97 | 14,997 | +0.07(+0.39%) |
Nov 29, 2017 | 17.50 | 18.28 | 17.15 | 17.90 | 7,480 | +0.43(+2.46%) |
Nov 28, 2017 | 17.54 | 17.56 | 17.27 | 17.47 | 5,564 | +0.05(+0.29%) |
Nov 27, 2017 | 17.10 | 17.61 | 17.10 | 17.42 | 48,232 | +0.78(+4.69%) |
Nov 24, 2017 | 16.83 | 16.89 | 16.63 | 16.64 | 11,809 | -0.77(-4.42%) |
Nov 22, 2017 | 17.67 | 18.02 | 17.40 | 17.41 | 33,786 | -1.04(-5.64%) |
Nov 21, 2017 | 18.99 | 18.99 | 18.22 | 18.45 | 7,574 | -0.59(-3.09%) |
Nov 20, 2017 | 19.12 | 19.60 | 19.04 | 19.04 | 7,806 | +0.40(+2.14%) |
Nov 17, 2017 | 19.21 | 19.21 | 18.64 | 18.64 | 6,603 | -1.49(-7.40%) |
Nov 16, 2017 | 19.98 | 20.28 | 19.85 | 20.13 | 2,255 | +0.06(+0.30%) |
Nov 15, 2017 | 20.15 | 20.30 | 19.91 | 20.07 | 3,750 | +0.22(+1.11%) |
Nov 14, 2017 | 18.83 | 20.00 | 18.83 | 19.85 | 8,476 | +1.24(+6.66%) |
Nov 13, 2017 | 18.48 | 18.64 | 18.18 | 18.61 | 976 | +0.15(+0.84%) |
Nov 10, 2017 | 18.23 | 18.48 | 18.09 | 18.46 | 3,745 | +0.21(+1.12%) |
Nov 09, 2017 | 18.33 | 18.42 | 17.87 | 18.25 | 30,174 | -0.28(-1.51%) |
Nov 08, 2017 | 18.38 | 18.86 | 17.58 | 18.53 | 30,669 | +0.37(+2.01%) |
Nov 07, 2017 | 18.24 | 18.35 | 17.95 | 18.16 | 12,220 | +0.15(+0.83%) |
Nov 06, 2017 | 19.75 | 19.75 | 17.81 | 18.01 | 17,718 | -1.75(-8.85%) |
Nov 03, 2017 | 20.82 | 20.93 | 19.72 | 19.76 | 6,270 | -1.12(-5.34%) |
Nov 02, 2017 | 21.27 | 21.42 | 20.88 | 20.88 | 6,521 | -0.49(-2.29%) |
Nov 01, 2017 | 20.62 | 21.54 | 20.58 | 21.37 | 14,783 | +0.09(+0.42%) |
Oct 31, 2017 | 21.64 | 21.73 | 21.13 | 21.28 | 10,237 | -0.28(-1.30%) |
Oct 30, 2017 | 21.95 | 21.27 | 21.56 | 14,962 | -0.25(-1.15%) | |
Oct 27, 2017 | 22.65 | 22.80 | 21.80 | 21.81 | 11,875 | -1.71(-7.27%) |
Oct 26, 2017 | 24.25 | 24.46 | 23.49 | 23.52 | 8,207 | -0.61(-2.53%) |
Oct 25, 2017 | 24.06 | 24.48 | 24.03 | 24.13 | 2,653 | +0.31(+1.29%) |
Oct 24, 2017 | 24.42 | 24.70 | 23.71 | 23.82 | 6,378 | -0.83(-3.36%) |
Oct 23, 2017 | 24.20 | 24.86 | 24.20 | 24.65 | 3,231 | +0.12(+0.49%) |
Oct 20, 2017 | 25.46 | 25.46 | 24.53 | 24.53 | 4,942 | -0.58(-2.31%) |
Oct 19, 2017 | 25.27 | 25.28 | 24.80 | 25.11 | 7,705 | +0.70(+2.87%) |
Oct 18, 2017 | 24.08 | 24.49 | 23.80 | 24.41 | 3,506 | +0.08(+0.33%) |
Oct 17, 2017 | 24.20 | 25.03 | 23.91 | 24.33 | 21,592 | +0.03(+0.12%) |
Oct 16, 2017 | 23.85 | 24.55 | 23.84 | 24.30 | 9,605 | -0.73(-2.92%) |
Oct 13, 2017 | 24.79 | 25.32 | 24.79 | 25.03 | 10,585 | -1.05(-4.03%) |
Oct 12, 2017 | 26.54 | 26.61 | 25.70 | 26.08 | 6,680 | +0.97(+3.86%) |
Oct 11, 2017 | 25.46 | 26.15 | 25.11 | 25.11 | 13,872 | -0.57(-2.21%) |
Oct 10, 2017 | 26.39 | 26.39 | 25.48 | 25.68 | 8,142 | -2.33(-8.33%) |
Oct 09, 2017 | 27.86 | 28.35 | 27.56 | 28.01 | 6,605 | -0.29(-1.02%) |
Oct 06, 2017 | 28.20 | 28.52 | 28.20 | 28.30 | 8,094 | +2.21(+8.47%) |
Oct 05, 2017 | 26.17 | 26.19 | 25.42 | 26.09 | 13,930 | -1.50(-5.44%) |
Oct 04, 2017 | 27.13 | 27.69 | 26.40 | 27.59 | 19,493 | +0.82(+3.06%) |
Oct 03, 2017 | 26.25 | 26.83 | 26.25 | 26.77 | 5,341 | +0.27(+1.02%) |