Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.80 | 18.80 | 18.80 | 0 | -0.13(-0.70%) | |
Dec 28, 2017 | 18.60 | 18.95 | 18.52 | 18.93 | 1,591,754 | +0.36(+1.95%) |
Dec 27, 2017 | 18.88 | 18.88 | 18.53 | 18.57 | 1,321,173 | -0.25(-1.31%) |
Dec 26, 2017 | 18.69 | 18.89 | 18.64 | 18.82 | 857,784 | +0.16(+0.85%) |
Dec 22, 2017 | 18.54 | 18.70 | 18.42 | 18.66 | 1,400,573 | +0.11(+0.62%) |
Dec 21, 2017 | 18.22 | 18.67 | 18.22 | 18.54 | 1,771,602 | +0.21(+1.15%) |
Dec 20, 2017 | 18.22 | 18.40 | 18.05 | 18.33 | 2,398,870 | +0.32(+1.76%) |
Dec 19, 2017 | 18.27 | 18.31 | 17.99 | 18.01 | 2,758,874 | -0.22(-1.21%) |
Dec 18, 2017 | 18.38 | 18.46 | 18.19 | 18.23 | 2,341,553 | +0.06(+0.34%) |
Dec 15, 2017 | 18.09 | 18.32 | 18.08 | 18.17 | 2,446,460 | +0.16(+0.88%) |
Dec 14, 2017 | 18.36 | 18.56 | 18.00 | 18.01 | 1,075,759 | -0.37(-2.01%) |
Dec 13, 2017 | 18.22 | 18.52 | 18.07 | 18.38 | 1,236,307 | +0.16(+0.87%) |
Dec 12, 2017 | 18.26 | 18.60 | 18.17 | 18.22 | 1,703,757 | -0.03(-0.15%) |
Dec 11, 2017 | 18.70 | 18.78 | 18.12 | 18.25 | 2,062,305 | -0.25(-1.33%) |
Dec 08, 2017 | 18.45 | 18.81 | 18.37 | 18.50 | 2,003,099 | +0.00(+0.00%) |
Dec 07, 2017 | 18.12 | 18.55 | 17.97 | 3,011,586 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.25 | 17.85 | 17.25 | 17.65 | 2,215,527 | +0.48(+2.77%) |
Dec 05, 2017 | 17.45 | 17.45 | 17.00 | 17.18 | 1,360,513 | -0.38(-2.16%) |
Dec 04, 2017 | 17.70 | 17.85 | 17.49 | 17.55 | 2,278,871 | +0.12(+0.71%) |
Dec 01, 2017 | 17.53 | 17.71 | 16.96 | 17.43 | 1,835,501 | -0.06(-0.35%) |
Nov 30, 2017 | 17.48 | 17.69 | 17.39 | 17.49 | 1,419,945 | +0.15(+0.86%) |
Nov 29, 2017 | 17.69 | 16.85 | 17.34 | 2,021,225 | +0.49(+2.93%) | |
Nov 28, 2017 | 16.72 | 16.96 | 16.50 | 16.85 | 1,971,564 | +0.11(+0.69%) |
Nov 27, 2017 | 16.65 | 16.86 | 16.36 | 16.73 | 1,349,616 | +0.09(+0.53%) |
Nov 24, 2017 | 16.83 | 16.92 | 16.63 | 16.65 | 437,954 | -0.11(-0.68%) |
Nov 22, 2017 | 16.75 | 16.98 | 16.73 | 16.76 | 1,409,593 | +0.11(+0.69%) |
Nov 21, 2017 | 16.66 | 16.85 | 16.59 | 16.65 | 1,658,126 | +0.14(+0.85%) |
Nov 20, 2017 | 16.14 | 16.67 | 16.14 | 16.51 | 1,276,242 | +0.34(+2.07%) |
Nov 17, 2017 | 15.84 | 16.22 | 15.84 | 16.17 | 1,577,512 | +0.20(+1.27%) |
Nov 16, 2017 | 16.09 | 16.19 | 15.77 | 15.97 | 1,784,054 | -0.07(-0.44%) |
Nov 15, 2017 | 15.69 | 16.07 | 15.50 | 16.04 | 2,414,212 | +0.10(+0.61%) |
Nov 14, 2017 | 16.17 | 16.27 | 15.88 | 15.94 | 1,014,704 | -0.41(-2.48%) |
Nov 13, 2017 | 16.32 | 16.55 | 16.21 | 16.35 | 1,106,144 | -0.08(-0.48%) |
Nov 10, 2017 | 16.51 | 16.53 | 16.08 | 16.43 | 2,006,561 | +0.02(+0.11%) |
Nov 09, 2017 | 16.20 | 16.47 | 16.16 | 16.41 | 2,164,548 | +0.00(+0.00%) |
Nov 08, 2017 | 16.41 | 16.45 | 16.14 | 16.41 | 2,192,580 | -0.12(-0.75%) |
Nov 07, 2017 | 16.59 | 16.62 | 16.37 | 16.53 | 2,255,941 | -0.01(-0.05%) |
Nov 06, 2017 | 16.89 | 17.05 | 16.54 | 16.54 | 2,454,765 | -0.28(-1.67%) |
Nov 03, 2017 | 17.15 | 17.17 | 16.51 | 16.82 | 2,427,398 | -0.37(-2.14%) |
Nov 02, 2017 | 17.33 | 17.57 | 17.17 | 17.19 | 1,871,969 | -0.11(-0.66%) |
Nov 01, 2017 | 17.38 | 17.89 | 17.15 | 17.30 | 2,167,437 | +0.24(+1.39%) |
Oct 31, 2017 | 17.01 | 17.18 | 16.79 | 17.07 | 2,090,117 | -0.01(-0.05%) |
Oct 30, 2017 | 16.86 | 17.23 | 16.79 | 17.08 | 2,175,128 | -0.15(-0.86%) |
Oct 27, 2017 | 16.68 | 17.35 | 16.58 | 17.22 | 3,086,501 | +0.11(+0.67%) |
Oct 26, 2017 | 18.18 | 18.42 | 17.06 | 17.11 | 4,825,268 | -1.85(-9.75%) |
Oct 25, 2017 | 19.05 | 19.15 | 18.76 | 18.96 | 1,806,378 | -0.13(-0.69%) |
Oct 24, 2017 | 18.99 | 19.27 | 18.99 | 19.09 | 1,652,914 | +0.16(+0.83%) |
Oct 23, 2017 | 19.18 | 19.18 | 18.85 | 18.93 | 1,868,239 | -0.28(-1.46%) |
Oct 20, 2017 | 19.27 | 19.41 | 19.04 | 19.21 | 1,820,691 | +0.09(+0.46%) |
Oct 19, 2017 | 18.68 | 19.16 | 18.56 | 19.13 | 1,807,771 | +0.21(+1.11%) |
Oct 18, 2017 | 18.49 | 18.95 | 18.49 | 18.92 | 1,851,376 | +0.39(+2.13%) |
Oct 17, 2017 | 18.57 | 18.67 | 18.34 | 18.52 | 2,161,064 | +0.56(+3.12%) |
Oct 16, 2017 | 18.40 | 18.40 | 17.88 | 17.96 | 1,501,804 | -0.25(-1.35%) |
Oct 13, 2017 | 18.25 | 18.39 | 18.02 | 18.21 | 3,069,161 | +0.32(+1.81%) |
Oct 12, 2017 | 17.52 | 17.93 | 17.46 | 17.88 | 2,235,188 | +0.27(+1.54%) |
Oct 11, 2017 | 16.87 | 17.78 | 16.71 | 17.61 | 6,172,497 | +1.14(+6.91%) |
Oct 10, 2017 | 16.38 | 16.58 | 16.11 | 16.47 | 1,956,293 | +0.17(+1.02%) |
Oct 09, 2017 | 16.54 | 16.60 | 16.16 | 16.30 | 1,608,862 | -0.24(-1.43%) |
Oct 06, 2017 | 16.76 | 16.80 | 16.44 | 16.54 | 1,465,531 | -0.27(-1.62%) |
Oct 05, 2017 | 16.88 | 17.06 | 16.76 | 16.81 | 1,447,308 | +0.05(+0.31%) |
Oct 04, 2017 | 16.88 | 17.00 | 16.74 | 16.76 | 1,073,349 | -0.11(-0.62%) |
Oct 03, 2017 | 17.06 | 17.09 | 16.66 | 16.86 | 1,193,876 | -0.09(-0.52%) |