Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.78 | 20.78 | 20.78 | 0 | -0.38(-1.80%) | |
Dec 28, 2017 | 21.50 | 21.72 | 20.71 | 21.16 | 14,601,483 | -0.39(-1.81%) |
Dec 27, 2017 | 21.79 | 21.94 | 21.33 | 21.55 | 11,642,240 | -0.10(-0.46%) |
Dec 26, 2017 | 21.45 | 22.28 | 21.38 | 21.65 | 10,701,638 | +0.10(+0.46%) |
Dec 22, 2017 | 21.60 | 21.80 | 21.08 | 21.55 | 13,460,288 | -0.12(-0.55%) |
Dec 21, 2017 | 20.86 | 21.83 | 20.86 | 21.67 | 16,502,932 | +0.78(+3.73%) |
Dec 20, 2017 | 21.01 | 21.60 | 20.75 | 20.89 | 21,771,944 | +0.03(+0.14%) |
Dec 19, 2017 | 21.28 | 21.40 | 20.65 | 20.86 | 13,571,161 | -0.34(-1.60%) |
Dec 18, 2017 | 20.00 | 21.65 | 19.95 | 21.20 | 27,018,780 | +1.49(+7.56%) |
Dec 15, 2017 | 19.70 | 20.39 | 19.20 | 19.71 | 23,793,868 | +0.03(+0.15%) |
Dec 14, 2017 | 21.05 | 21.70 | 19.01 | 19.68 | 53,334,476 | -2.37(-10.75%) |
Dec 13, 2017 | 22.00 | 22.81 | 20.92 | 22.05 | 48,387,560 | +0.18(+0.82%) |
Dec 12, 2017 | 20.50 | 22.15 | 20.41 | 21.87 | 41,212,184 | +1.32(+6.42%) |
Dec 11, 2017 | 19.80 | 20.73 | 19.21 | 20.55 | 33,706,412 | +0.85(+4.31%) |
Dec 08, 2017 | 17.80 | 19.77 | 17.78 | 19.70 | 44,858,864 | +2.07(+11.74%) |
Dec 07, 2017 | 16.78 | 17.77 | 16.75 | 17.63 | 13,392,711 | +0.78(+4.63%) |
Dec 06, 2017 | 17.95 | 16.35 | 16.85 | 21,572,000 | -0.90(-5.07%) | |
Dec 05, 2017 | 17.44 | 18.00 | 17.40 | 17.75 | 13,494,263 | +0.26(+1.49%) |
Dec 04, 2017 | 17.62 | 17.78 | 17.25 | 17.49 | 13,513,239 | +0.24(+1.39%) |
Dec 01, 2017 | 16.89 | 17.62 | 16.87 | 17.25 | 17,372,380 | +0.50(+2.99%) |
Nov 30, 2017 | 16.95 | 17.14 | 16.52 | 16.75 | 16,166,889 | +0.30(+1.82%) |
Nov 29, 2017 | 16.38 | 16.77 | 15.96 | 16.45 | 16,901,520 | +0.05(+0.30%) |
Nov 28, 2017 | 16.43 | 16.73 | 16.22 | 16.40 | 11,046,545 | -0.08(-0.49%) |
Nov 27, 2017 | 16.55 | 16.80 | 16.22 | 16.48 | 9,709,624 | -0.09(-0.54%) |
Nov 24, 2017 | 16.59 | 16.77 | 16.43 | 16.57 | 6,896,304 | +0.03(+0.18%) |
Nov 22, 2017 | 16.08 | 16.88 | 16.00 | 16.54 | 21,463,626 | +0.55(+3.44%) |
Nov 21, 2017 | 15.57 | 16.06 | 15.32 | 15.99 | 20,337,688 | +0.42(+2.70%) |
Nov 20, 2017 | 14.70 | 15.68 | 14.67 | 15.57 | 21,634,432 | +0.88(+5.99%) |
Nov 17, 2017 | 14.30 | 14.78 | 14.28 | 14.69 | 10,932,463 | +0.35(+2.44%) |
Nov 16, 2017 | 14.26 | 14.55 | 14.22 | 14.34 | 8,340,207 | -0.11(-0.76%) |
Nov 15, 2017 | 14.15 | 14.51 | 13.86 | 14.45 | 10,566,890 | +0.17(+1.19%) |
Nov 14, 2017 | 14.58 | 14.88 | 14.07 | 14.28 | 16,267,149 | -0.32(-2.19%) |
Nov 13, 2017 | 15.15 | 15.25 | 14.55 | 14.60 | 19,805,548 | -0.78(-5.07%) |
Nov 10, 2017 | 15.26 | 15.74 | 14.91 | 15.38 | 19,960,214 | +0.03(+0.20%) |
Nov 09, 2017 | 14.81 | 15.55 | 14.54 | 15.35 | 28,128,812 | +0.47(+3.16%) |
Nov 08, 2017 | 14.08 | 15.26 | 14.01 | 14.88 | 43,404,596 | +0.78(+5.53%) |
Nov 07, 2017 | 13.87 | 14.32 | 13.62 | 14.10 | 68,928,184 | +2.06(+17.11%) |
Nov 06, 2017 | 11.80 | 12.18 | 11.72 | 12.04 | 20,273,944 | +0.55(+4.79%) |
Nov 03, 2017 | 11.52 | 11.67 | 11.10 | 11.49 | 16,220,809 | +0.43(+3.89%) |
Nov 02, 2017 | 11.79 | 11.79 | 10.94 | 11.06 | 19,191,028 | -0.87(-7.29%) |
Nov 01, 2017 | 11.68 | 12.02 | 11.54 | 11.93 | 9,045,067 | +0.24(+2.05%) |
Oct 31, 2017 | 11.72 | 12.04 | 11.40 | 11.69 | 14,201,411 | +0.28(+2.45%) |
Oct 30, 2017 | 11.55 | 11.71 | 11.31 | 11.41 | 8,661,010 | +0.00(+0.00%) |
Oct 27, 2017 | 11.65 | 11.82 | 11.34 | 11.41 | 9,650,715 | -0.24(-2.06%) |
Oct 26, 2017 | 11.90 | 12.08 | 11.63 | 11.65 | 11,424,506 | -0.41(-3.40%) |
Oct 25, 2017 | 12.07 | 12.10 | 11.77 | 12.06 | 9,598,898 | -0.06(-0.50%) |
Oct 24, 2017 | 12.17 | 12.30 | 11.98 | 12.12 | 7,972,487 | +0.07(+0.58%) |
Oct 23, 2017 | 12.12 | 12.22 | 11.97 | 12.05 | 7,849,793 | -0.08(-0.66%) |
Oct 20, 2017 | 12.40 | 12.46 | 12.09 | 12.13 | 9,259,123 | -0.35(-2.80%) |
Oct 19, 2017 | 12.14 | 12.59 | 11.89 | 12.48 | 19,616,836 | +0.09(+0.73%) |
Oct 18, 2017 | 12.82 | 12.82 | 12.37 | 12.39 | 15,470,480 | -0.42(-3.28%) |
Oct 17, 2017 | 13.00 | 13.11 | 12.62 | 12.81 | 10,733,510 | -0.11(-0.85%) |
Oct 16, 2017 | 13.41 | 13.45 | 12.89 | 12.92 | 14,124,861 | -0.47(-3.51%) |
Oct 13, 2017 | 13.77 | 13.77 | 13.12 | 13.39 | 15,955,232 | -0.44(-3.18%) |
Oct 12, 2017 | 14.31 | 14.31 | 13.81 | 13.83 | 8,507,250 | -0.46(-3.22%) |
Oct 11, 2017 | 14.44 | 14.50 | 14.08 | 14.29 | 6,262,358 | -0.17(-1.18%) |
Oct 10, 2017 | 14.55 | 14.74 | 14.39 | 14.46 | 5,490,079 | +0.04(+0.28%) |
Oct 09, 2017 | 14.43 | 14.55 | 14.31 | 14.42 | 3,985,782 | -0.04(-0.28%) |
Oct 06, 2017 | 14.51 | 14.62 | 14.38 | 14.46 | 4,184,994 | -0.11(-0.75%) |
Oct 05, 2017 | 14.38 | 14.69 | 14.32 | 14.57 | 8,286,418 | +0.19(+1.32%) |
Oct 04, 2017 | 14.35 | 14.65 | 14.29 | 14.38 | 6,574,010 | +0.02(+0.14%) |
Oct 03, 2017 | 14.65 | 14.78 | 14.16 | 14.36 | 10,832,846 | -0.26(-1.78%) |