Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 18.65 | 19.18 | 18.40 | 19.13 | 43,606 | +0.57(+3.07%) |
Dec 27, 2017 | 18.13 | 18.65 | 18.05 | 18.56 | 24,227 | +0.51(+2.83%) |
Dec 26, 2017 | 18.25 | 18.25 | 18.00 | 18.05 | 32,737 | -0.17(-0.93%) |
Dec 22, 2017 | 18.61 | 18.61 | 18.04 | 18.22 | 9,653 | -0.35(-1.88%) |
Dec 21, 2017 | 18.50 | 18.65 | 18.27 | 18.57 | 33,995 | +0.08(+0.43%) |
Dec 20, 2017 | 18.18 | 18.55 | 17.98 | 18.49 | 29,327 | +0.40(+2.21%) |
Dec 19, 2017 | 18.50 | 18.50 | 18.06 | 18.09 | 16,974 | -0.35(-1.90%) |
Dec 18, 2017 | 18.67 | 18.67 | 18.31 | 18.44 | 23,226 | -0.05(-0.27%) |
Dec 15, 2017 | 18.28 | 18.70 | 18.26 | 18.49 | 70,654 | +0.30(+1.65%) |
Dec 14, 2017 | 18.45 | 18.49 | 18.04 | 18.19 | 13,336 | -0.25(-1.36%) |
Dec 13, 2017 | 18.11 | 18.54 | 18.11 | 18.44 | 28,729 | +0.27(+1.49%) |
Dec 12, 2017 | 18.28 | 18.50 | 17.96 | 18.17 | 20,468 | -0.13(-0.71%) |
Dec 11, 2017 | 17.72 | 18.46 | 17.72 | 18.30 | 18,941 | +0.55(+3.10%) |
Dec 08, 2017 | 17.52 | 17.89 | 17.50 | 17.75 | 33,200 | +0.22(+1.25%) |
Dec 07, 2017 | 17.67 | 18.16 | 17.44 | 17.53 | 48,380 | -0.06(-0.34%) |
Dec 06, 2017 | 17.56 | 17.66 | 17.55 | 17.59 | 26,014 | +0.04(+0.23%) |
Dec 05, 2017 | 17.51 | 17.91 | 17.50 | 17.55 | 15,410 | +0.05(+0.29%) |
Dec 04, 2017 | 18.16 | 18.16 | 17.50 | 17.50 | 13,860 | -0.42(-2.34%) |
Dec 01, 2017 | 18.17 | 18.36 | 17.65 | 17.92 | 9,765 | -0.31(-1.70%) |
Nov 30, 2017 | 18.16 | 18.50 | 18.06 | 18.23 | 17,340 | +0.18(+1.00%) |
Nov 29, 2017 | 18.00 | 18.34 | 18.00 | 18.05 | 16,917 | +0.04(+0.22%) |
Nov 28, 2017 | 17.95 | 18.06 | 17.16 | 18.01 | 28,210 | +0.20(+1.12%) |
Nov 27, 2017 | 18.08 | 18.40 | 17.75 | 17.81 | 24,083 | -0.28(-1.55%) |
Nov 24, 2017 | 18.20 | 18.23 | 17.93 | 18.09 | 12,990 | -0.01(-0.06%) |
Nov 22, 2017 | 18.00 | 18.22 | 17.65 | 18.10 | 29,092 | +0.15(+0.84%) |
Nov 21, 2017 | 17.44 | 18.21 | 17.44 | 17.95 | 30,748 | +0.35(+1.99%) |
Nov 20, 2017 | 17.19 | 17.69 | 16.79 | 17.60 | 36,544 | +0.42(+2.44%) |
Nov 17, 2017 | 17.58 | 17.61 | 16.94 | 17.18 | 26,196 | -0.55(-3.10%) |
Nov 16, 2017 | 16.97 | 17.95 | 16.89 | 17.73 | 37,325 | +0.79(+4.66%) |
Nov 15, 2017 | 17.01 | 17.13 | 16.62 | 16.94 | 19,574 | -0.17(-0.99%) |
Nov 14, 2017 | 17.09 | 17.18 | 16.62 | 17.11 | 28,643 | -0.14(-0.81%) |
Nov 13, 2017 | 17.69 | 17.69 | 16.96 | 17.25 | 51,111 | -0.49(-2.76%) |
Nov 10, 2017 | 17.67 | 17.93 | 17.59 | 17.74 | 17,356 | +0.08(+0.45%) |
Nov 09, 2017 | 17.48 | 17.70 | 17.12 | 17.66 | 26,437 | -0.06(-0.34%) |
Nov 08, 2017 | 17.49 | 17.85 | 17.06 | 17.72 | 36,943 | +0.06(+0.34%) |
Nov 07, 2017 | 17.73 | 17.84 | 17.20 | 17.66 | 37,590 | -0.19(-1.06%) |
Nov 06, 2017 | 17.67 | 18.13 | 17.62 | 17.85 | 27,952 | +0.05(+0.28%) |
Nov 03, 2017 | 17.47 | 17.90 | 17.26 | 17.80 | 32,785 | +0.22(+1.25%) |
Nov 02, 2017 | 18.05 | 18.09 | 17.53 | 17.58 | 34,769 | -0.25(-1.40%) |
Nov 01, 2017 | 18.28 | 18.66 | 17.49 | 17.83 | 50,995 | -0.41(-2.25%) |
Oct 31, 2017 | 18.26 | 18.52 | 17.94 | 18.24 | 41,326 | +0.09(+0.50%) |
Oct 30, 2017 | 19.06 | 19.06 | 17.92 | 18.15 | 36,268 | -1.00(-5.22%) |
Oct 27, 2017 | 19.30 | 19.30 | 18.59 | 19.15 | 28,626 | +0.35(+1.86%) |
Oct 26, 2017 | 19.27 | 19.29 | 18.78 | 18.80 | 14,925 | -0.36(-1.88%) |
Oct 25, 2017 | 19.09 | 19.21 | 18.54 | 19.16 | 25,543 | -0.04(-0.21%) |
Oct 24, 2017 | 18.61 | 19.62 | 18.61 | 19.20 | 30,849 | +0.77(+4.18%) |
Oct 23, 2017 | 19.69 | 19.75 | 18.39 | 18.43 | 70,616 | -1.43(-7.20%) |
Oct 20, 2017 | 20.51 | 20.51 | 19.65 | 19.86 | 29,086 | -0.53(-2.60%) |
Oct 19, 2017 | 20.37 | 20.45 | 20.03 | 20.39 | 18,197 | +0.00(+0.00%) |
Oct 18, 2017 | 20.70 | 20.70 | 20.28 | 20.39 | 32,954 | -0.27(-1.31%) |
Oct 17, 2017 | 21.09 | 21.11 | 20.63 | 20.66 | 42,190 | -0.42(-1.99%) |
Oct 16, 2017 | 20.06 | 21.10 | 19.85 | 21.08 | 61,190 | +1.03(+5.14%) |
Oct 13, 2017 | 20.17 | 20.17 | 19.89 | 20.05 | 34,575 | +0.04(+0.20%) |
Oct 12, 2017 | 20.27 | 20.47 | 20.00 | 20.01 | 21,917 | -0.13(-0.65%) |
Oct 11, 2017 | 20.10 | 20.32 | 19.92 | 20.14 | 37,192 | +0.32(+1.61%) |
Oct 10, 2017 | 19.61 | 20.00 | 19.46 | 19.82 | 27,595 | +0.42(+2.16%) |
Oct 09, 2017 | 19.77 | 19.77 | 19.11 | 19.40 | 43,596 | -0.24(-1.22%) |
Oct 06, 2017 | 19.94 | 20.08 | 19.60 | 19.64 | 30,048 | -0.27(-1.36%) |
Oct 05, 2017 | 19.10 | 20.07 | 18.75 | 19.91 | 63,678 | +0.78(+4.08%) |
Oct 04, 2017 | 19.30 | 19.48 | 19.05 | 19.13 | 22,247 | -0.26(-1.34%) |
Oct 03, 2017 | 19.66 | 19.69 | 19.33 | 19.39 | 28,979 | -0.26(-1.32%) |