Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.98 | 18.98 | 18.98 | 0 | -0.85(-4.29%) | |
Dec 28, 2017 | 19.85 | 19.85 | 19.06 | 19.83 | 88,415 | +0.33(+1.69%) |
Dec 27, 2017 | 20.01 | 20.01 | 19.25 | 19.50 | 108,202 | -0.28(-1.42%) |
Dec 26, 2017 | 19.84 | 20.15 | 19.41 | 19.78 | 91,672 | -0.24(-1.20%) |
Dec 22, 2017 | 18.14 | 20.07 | 17.77 | 20.02 | 41,714 | +1.59(+8.63%) |
Dec 21, 2017 | 18.07 | 18.48 | 17.73 | 18.43 | 34,641 | +0.25(+1.38%) |
Dec 20, 2017 | 18.24 | 18.28 | 17.76 | 18.18 | 14,756 | +0.13(+0.72%) |
Dec 19, 2017 | 17.15 | 18.43 | 17.15 | 18.05 | 36,298 | +0.41(+2.32%) |
Dec 18, 2017 | 17.24 | 17.99 | 16.83 | 17.64 | 46,730 | -0.25(-1.40%) |
Dec 15, 2017 | 17.11 | 18.00 | 16.56 | 17.89 | 79,623 | +1.21(+7.25%) |
Dec 14, 2017 | 16.70 | 17.04 | 16.44 | 16.68 | 40,659 | +0.11(+0.66%) |
Dec 13, 2017 | 16.35 | 17.14 | 16.08 | 16.57 | 124,299 | +0.48(+2.98%) |
Dec 12, 2017 | 15.70 | 16.75 | 15.70 | 16.09 | 39,983 | +0.08(+0.50%) |
Dec 11, 2017 | 16.63 | 16.98 | 16.00 | 16.01 | 51,479 | -0.76(-4.53%) |
Dec 08, 2017 | 16.45 | 16.98 | 16.12 | 16.77 | 27,731 | -0.06(-0.36%) |
Dec 07, 2017 | 16.69 | 16.88 | 16.28 | 16.83 | 20,604 | +0.18(+1.08%) |
Dec 06, 2017 | 16.26 | 16.65 | 16.00 | 16.65 | 33,362 | +0.07(+0.42%) |
Dec 05, 2017 | 16.00 | 16.62 | 15.88 | 16.58 | 48,481 | +0.58(+3.62%) |
Dec 04, 2017 | 16.20 | 16.20 | 15.80 | 16.00 | 22,711 | -0.32(-1.96%) |
Dec 01, 2017 | 15.90 | 16.67 | 15.75 | 16.32 | 9,968 | +0.43(+2.71%) |
Nov 30, 2017 | 15.80 | 16.41 | 15.14 | 15.89 | 35,748 | +0.06(+0.38%) |
Nov 29, 2017 | 16.20 | 16.40 | 15.60 | 15.83 | 25,631 | -0.44(-2.70%) |
Nov 28, 2017 | 16.27 | 16.54 | 15.74 | 16.27 | 16,649 | -0.25(-1.51%) |
Nov 27, 2017 | 16.25 | 16.52 | 16.25 | 16.52 | 8,510 | +0.26(+1.60%) |
Nov 24, 2017 | 16.50 | 16.67 | 16.25 | 16.26 | 3,965 | -0.17(-1.03%) |
Nov 22, 2017 | 16.50 | 16.74 | 16.04 | 16.43 | 33,897 | -0.42(-2.49%) |
Nov 21, 2017 | 16.29 | 16.85 | 16.11 | 16.85 | 20,282 | +0.35(+2.12%) |
Nov 20, 2017 | 16.20 | 16.91 | 15.73 | 16.50 | 141,908 | +0.15(+0.92%) |
Nov 17, 2017 | 16.35 | 16.65 | 16.10 | 16.35 | 26,198 | -0.15(-0.91%) |
Nov 16, 2017 | 16.87 | 16.92 | 16.14 | 16.50 | 75,261 | -0.37(-2.19%) |
Nov 15, 2017 | 17.10 | 17.10 | 16.43 | 16.87 | 47,502 | -0.19(-1.11%) |
Nov 14, 2017 | 16.39 | 17.09 | 16.07 | 17.06 | 59,926 | +0.64(+3.90%) |
Nov 13, 2017 | 16.36 | 17.00 | 16.36 | 16.42 | 24,653 | -0.58(-3.41%) |
Nov 10, 2017 | 16.28 | 17.00 | 16.21 | 17.00 | 15,524 | +0.50(+3.00%) |
Nov 09, 2017 | 16.26 | 17.20 | 16.08 | 16.50 | 45,466 | +0.05(+0.33%) |
Nov 08, 2017 | 16.82 | 17.05 | 16.04 | 16.45 | 103,425 | -0.44(-2.61%) |
Nov 07, 2017 | 16.96 | 17.16 | 16.27 | 16.89 | 104,747 | -0.21(-1.23%) |
Nov 06, 2017 | 16.76 | 17.19 | 16.02 | 17.10 | 94,198 | +0.20(+1.18%) |
Nov 03, 2017 | 16.42 | 16.98 | 16.08 | 16.90 | 104,372 | +0.62(+3.81%) |
Nov 02, 2017 | 16.20 | 16.57 | 16.03 | 16.28 | 73,831 | +0.00(+0.00%) |
Nov 01, 2017 | 16.18 | 16.48 | 16.01 | 16.28 | 42,016 | +0.26(+1.62%) |
Oct 31, 2017 | 16.22 | 16.42 | 16.01 | 16.02 | 9,923 | -0.20(-1.23%) |
Oct 30, 2017 | 15.95 | 16.33 | 15.81 | 16.22 | 210,199 | +0.11(+0.68%) |
Oct 27, 2017 | 16.24 | 16.26 | 15.63 | 16.11 | 17,066 | +0.11(+0.69%) |
Oct 26, 2017 | 16.09 | 16.30 | 15.92 | 16.00 | 26,684 | -0.15(-0.93%) |
Oct 25, 2017 | 16.13 | 17.16 | 16.05 | 16.15 | 34,823 | -0.19(-1.16%) |
Oct 24, 2017 | 16.29 | 16.35 | 15.69 | 16.34 | 35,676 | +0.34(+2.12%) |
Oct 23, 2017 | 16.16 | 16.34 | 15.85 | 16.00 | 36,746 | -0.08(-0.50%) |
Oct 20, 2017 | 16.20 | 16.40 | 15.83 | 16.08 | 20,470 | +0.02(+0.12%) |
Oct 19, 2017 | 16.25 | 16.36 | 15.70 | 16.06 | 50,141 | +0.06(+0.37%) |
Oct 18, 2017 | 16.04 | 16.40 | 15.85 | 16.00 | 13,300 | -0.17(-1.05%) |
Oct 17, 2017 | 15.91 | 16.28 | 15.65 | 16.17 | 112,625 | +0.14(+0.87%) |
Oct 16, 2017 | 15.80 | 16.76 | 15.62 | 16.03 | 194,268 | +0.23(+1.46%) |
Oct 13, 2017 | 16.16 | 16.16 | 15.62 | 15.80 | 91,652 | -0.22(-1.37%) |
Oct 12, 2017 | 16.25 | 16.35 | 16.00 | 16.02 | 34,494 | -0.17(-1.05%) |
Oct 11, 2017 | 16.02 | 16.25 | 15.81 | 16.19 | 509,487 | +0.18(+1.12%) |
Oct 10, 2017 | 16.20 | 16.20 | 15.91 | 16.01 | 55,888 | -0.06(-0.37%) |
Oct 09, 2017 | 16.14 | 16.71 | 15.79 | 16.07 | 41,697 | +0.07(+0.44%) |
Oct 06, 2017 | 16.30 | 16.30 | 15.71 | 16.00 | 277,985 | -0.19(-1.17%) |
Oct 05, 2017 | 16.25 | 16.44 | 15.68 | 16.19 | 384,271 | -0.06(-0.37%) |
Oct 04, 2017 | 16.42 | 16.70 | 16.16 | 16.25 | 10,257 | -0.01(-0.06%) |
Oct 03, 2017 | 16.57 | 16.94 | 16.14 | 16.26 | 52,106 | -0.14(-0.85%) |