Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.92 | 16.92 | 16.92 | 0 | -0.10(-0.57%) | |
Dec 28, 2017 | 17.12 | 17.13 | 16.87 | 17.02 | 4,331,447 | -0.06(-0.33%) |
Dec 27, 2017 | 16.91 | 17.21 | 16.83 | 17.08 | 6,155,500 | +0.15(+0.91%) |
Dec 26, 2017 | 16.54 | 17.01 | 16.49 | 16.92 | 6,553,722 | +0.40(+2.45%) |
Dec 22, 2017 | 16.26 | 16.74 | 16.19 | 16.52 | 8,960,163 | +0.18(+1.09%) |
Dec 21, 2017 | 16.46 | 16.66 | 16.31 | 16.34 | 8,315,553 | -0.09(-0.54%) |
Dec 20, 2017 | 16.89 | 16.98 | 16.40 | 16.43 | 9,352,123 | -0.46(-2.73%) |
Dec 19, 2017 | 16.83 | 17.38 | 16.71 | 16.89 | 6,853,251 | -0.20(-1.18%) |
Dec 18, 2017 | 17.49 | 17.51 | 16.79 | 17.09 | 10,028,140 | -0.28(-1.58%) |
Dec 15, 2017 | 17.30 | 17.60 | 17.30 | 17.37 | 8,419,294 | +0.16(+0.94%) |
Dec 14, 2017 | 17.21 | 17.40 | 16.98 | 17.21 | 7,047,515 | +0.02(+0.09%) |
Dec 13, 2017 | 16.91 | 17.40 | 16.91 | 17.19 | 7,466,821 | +0.23(+1.38%) |
Dec 12, 2017 | 16.96 | 17.07 | 16.69 | 16.96 | 7,686,362 | +0.24(+1.45%) |
Dec 11, 2017 | 16.75 | 17.02 | 16.68 | 16.71 | 7,858,108 | -0.08(-0.48%) |
Dec 08, 2017 | 16.72 | 16.96 | 16.64 | 16.79 | 6,742,481 | +0.14(+0.83%) |
Dec 07, 2017 | 16.69 | 16.89 | 16.56 | 16.66 | 6,439,469 | +0.03(+0.19%) |
Dec 06, 2017 | 16.70 | 16.79 | 16.53 | 16.62 | 10,263,063 | -0.11(-0.68%) |
Dec 05, 2017 | 17.06 | 17.12 | 16.69 | 16.74 | 12,209,955 | -0.38(-2.22%) |
Dec 04, 2017 | 17.08 | 17.25 | 17.08 | 17.12 | 13,362,642 | +0.25(+1.49%) |
Dec 01, 2017 | 16.84 | 16.96 | 16.62 | 16.87 | 9,045,724 | -0.04(-0.24%) |
Nov 30, 2017 | 16.53 | 17.08 | 16.52 | 16.91 | 16,694,511 | +0.47(+2.86%) |
Nov 29, 2017 | 16.39 | 16.75 | 16.23 | 16.44 | 13,239,467 | +0.45(+2.84%) |
Nov 28, 2017 | 15.88 | 16.07 | 15.77 | 15.98 | 10,434,975 | +0.06(+0.41%) |
Nov 27, 2017 | 16.07 | 16.12 | 15.83 | 15.92 | 5,343,512 | -0.12(-0.76%) |
Nov 24, 2017 | 16.06 | 16.18 | 15.98 | 16.04 | 2,001,302 | +0.00(+0.00%) |
Nov 22, 2017 | 15.78 | 16.26 | 15.76 | 16.04 | 7,812,025 | +0.25(+1.59%) |
Nov 21, 2017 | 15.94 | 15.98 | 15.73 | 15.79 | 7,497,834 | -0.19(-1.21%) |
Nov 20, 2017 | 15.77 | 16.03 | 15.74 | 15.98 | 5,395,495 | +0.20(+1.28%) |
Nov 17, 2017 | 15.66 | 15.89 | 15.64 | 15.78 | 5,960,521 | +0.23(+1.46%) |
Nov 16, 2017 | 15.52 | 15.56 | 15.30 | 15.56 | 9,405,448 | +0.02(+0.16%) |
Nov 15, 2017 | 15.58 | 15.60 | 15.30 | 15.53 | 6,288,992 | -0.05(-0.31%) |
Nov 14, 2017 | 15.47 | 15.65 | 15.34 | 15.58 | 5,912,362 | +0.02(+0.10%) |
Nov 13, 2017 | 15.47 | 15.58 | 15.38 | 15.56 | 5,780,624 | +0.07(+0.47%) |
Nov 10, 2017 | 15.68 | 15.80 | 15.48 | 15.49 | 5,740,818 | -0.14(-0.92%) |
Nov 09, 2017 | 15.81 | 15.98 | 15.55 | 15.63 | 7,275,074 | -0.18(-1.12%) |
Nov 08, 2017 | 15.35 | 16.02 | 15.31 | 15.81 | 16,222,051 | +0.49(+3.20%) |
Nov 07, 2017 | 15.58 | 15.66 | 15.24 | 15.32 | 10,098,661 | -0.21(-1.34%) |
Nov 06, 2017 | 15.55 | 15.68 | 15.40 | 15.53 | 14,178,137 | -0.02(-0.10%) |
Nov 03, 2017 | 16.12 | 16.13 | 15.47 | 15.55 | 13,257,309 | -0.58(-3.59%) |
Nov 02, 2017 | 16.78 | 17.04 | 15.48 | 16.12 | 25,540,642 | -1.55(-8.77%) |
Nov 01, 2017 | 18.13 | 18.14 | 17.41 | 17.67 | 13,398,016 | -0.39(-2.18%) |
Oct 31, 2017 | 18.14 | 18.14 | 17.91 | 18.07 | 7,813,908 | -0.13(-0.71%) |
Oct 30, 2017 | 18.02 | 18.24 | 17.86 | 18.20 | 6,609,896 | +0.11(+0.62%) |
Oct 27, 2017 | 18.30 | 18.30 | 17.90 | 18.08 | 8,970,490 | -0.24(-1.31%) |
Oct 26, 2017 | 18.33 | 18.37 | 18.12 | 18.33 | 6,189,151 | +0.03(+0.18%) |
Oct 25, 2017 | 18.09 | 18.48 | 17.97 | 18.29 | 10,180,487 | -0.27(-1.43%) |
Oct 24, 2017 | 18.62 | 18.70 | 18.39 | 18.56 | 6,757,322 | +0.20(+1.09%) |
Oct 23, 2017 | 18.93 | 19.15 | 18.28 | 18.36 | 9,229,174 | -0.51(-2.68%) |
Oct 20, 2017 | 18.73 | 19.03 | 18.69 | 18.86 | 4,418,416 | +0.27(+1.47%) |
Oct 19, 2017 | 18.51 | 18.67 | 18.45 | 18.59 | 3,331,629 | -0.05(-0.26%) |
Oct 18, 2017 | 18.87 | 19.37 | 18.40 | 18.64 | 10,269,940 | +0.06(+0.35%) |
Oct 17, 2017 | 18.78 | 18.94 | 18.53 | 18.57 | 5,058,550 | -0.21(-1.11%) |
Oct 16, 2017 | 19.02 | 19.07 | 18.68 | 18.78 | 4,613,767 | -0.27(-1.43%) |
Oct 13, 2017 | 18.99 | 19.27 | 18.95 | 19.06 | 3,099,501 | +0.04(+0.21%) |
Oct 12, 2017 | 18.95 | 19.04 | 18.75 | 19.02 | 2,735,537 | +0.02(+0.08%) |
Oct 11, 2017 | 19.06 | 19.16 | 18.86 | 19.00 | 2,431,990 | -0.10(-0.55%) |
Oct 10, 2017 | 18.93 | 19.26 | 18.93 | 19.10 | 3,223,642 | +0.22(+1.15%) |
Oct 09, 2017 | 19.07 | 19.11 | 18.66 | 18.89 | 4,249,198 | -0.18(-0.97%) |
Oct 06, 2017 | 19.02 | 19.11 | 18.86 | 19.07 | 3,715,805 | -0.02(-0.08%) |
Oct 05, 2017 | 19.07 | 19.12 | 18.68 | 19.09 | 5,421,160 | +0.04(+0.21%) |
Oct 04, 2017 | 19.17 | 19.23 | 18.94 | 19.05 | 9,312,667 | -0.11(-0.59%) |
Oct 03, 2017 | 20.06 | 20.08 | 19.11 | 19.16 | 10,255,437 | -0.90(-4.48%) |