Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.16 | 18.16 | 18.16 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 17.62 | 18.22 | 17.62 | 18.17 | 255,603 | +0.62(+3.53%) |
Dec 27, 2017 | 17.90 | 17.90 | 17.44 | 17.55 | 220,590 | -0.08(-0.45%) |
Dec 22, 2017 | 17.70 | 17.86 | 17.18 | 17.63 | 238,936 | +0.01(+0.06%) |
Dec 21, 2017 | 17.29 | 17.72 | 17.15 | 17.62 | 1,755,821 | +0.26(+1.50%) |
Dec 20, 2017 | 16.47 | 17.43 | 16.43 | 17.36 | 591,767 | +0.95(+5.79%) |
Dec 19, 2017 | 16.55 | 16.65 | 16.39 | 16.41 | 425,035 | -0.02(-0.12%) |
Dec 18, 2017 | 16.46 | 16.69 | 16.34 | 16.43 | 273,420 | +0.13(+0.80%) |
Dec 15, 2017 | 16.60 | 16.62 | 16.24 | 16.30 | 695,429 | -0.18(-1.09%) |
Dec 14, 2017 | 16.70 | 16.96 | 16.42 | 16.48 | 333,161 | -0.34(-2.02%) |
Dec 13, 2017 | 16.54 | 16.91 | 16.46 | 16.82 | 414,764 | +0.31(+1.88%) |
Dec 12, 2017 | 16.68 | 16.81 | 16.48 | 16.51 | 314,048 | -0.02(-0.12%) |
Dec 11, 2017 | 16.35 | 16.56 | 16.25 | 16.53 | 335,709 | +0.28(+1.72%) |
Dec 08, 2017 | 16.28 | 16.47 | 16.15 | 16.25 | 529,362 | +0.26(+1.63%) |
Dec 07, 2017 | 16.34 | 16.43 | 15.94 | 15.99 | 460,305 | -0.26(-1.60%) |
Dec 06, 2017 | 16.78 | 16.83 | 16.21 | 16.25 | 302,351 | -0.65(-3.85%) |
Dec 05, 2017 | 16.89 | 17.09 | 16.82 | 16.90 | 250,941 | +0.01(+0.06%) |
Dec 04, 2017 | 17.12 | 17.38 | 16.88 | 16.89 | 249,226 | -0.30(-1.75%) |
Dec 01, 2017 | 17.50 | 17.88 | 17.14 | 17.19 | 561,450 | -0.05(-0.29%) |
Nov 30, 2017 | 16.79 | 17.28 | 16.79 | 17.24 | 535,276 | +0.57(+3.42%) |
Nov 29, 2017 | 16.39 | 16.73 | 16.35 | 16.67 | 680,509 | +0.34(+2.08%) |
Nov 28, 2017 | 16.43 | 16.45 | 16.31 | 16.33 | 230,265 | -0.06(-0.37%) |
Nov 27, 2017 | 16.89 | 16.89 | 16.40 | 16.39 | 297,145 | -0.38(-2.27%) |
Nov 24, 2017 | 16.60 | 17.07 | 16.60 | 16.77 | 362,842 | +0.24(+1.45%) |
Nov 23, 2017 | 16.40 | 16.60 | 16.40 | 16.53 | 235,718 | +0.17(+1.04%) |
Nov 22, 2017 | 16.69 | 16.81 | 16.34 | 16.36 | 386,072 | -0.08(-0.49%) |
Nov 21, 2017 | 16.52 | 16.80 | 16.37 | 16.44 | 169,716 | -0.02(-0.12%) |
Nov 20, 2017 | 16.77 | 16.79 | 16.42 | 16.46 | 214,862 | -0.41(-2.43%) |
Nov 17, 2017 | 16.96 | 17.18 | 16.80 | 16.87 | 166,800 | +0.12(+0.72%) |
Nov 16, 2017 | 16.91 | 16.91 | 16.73 | 16.75 | 176,128 | -0.10(-0.59%) |
Nov 15, 2017 | 16.81 | 17.21 | 16.48 | 16.85 | 456,644 | -0.08(-0.47%) |
Nov 14, 2017 | 17.47 | 17.54 | 16.93 | 16.93 | 320,244 | -0.67(-3.81%) |
Nov 13, 2017 | 17.79 | 17.98 | 17.59 | 17.60 | 213,407 | -0.18(-1.01%) |
Nov 10, 2017 | 17.98 | 18.05 | 17.65 | 17.78 | 375,210 | -0.20(-1.11%) |
Nov 09, 2017 | 18.27 | 18.27 | 17.87 | 17.98 | 479,468 | -0.37(-2.02%) |
Nov 08, 2017 | 17.66 | 18.45 | 17.66 | 18.35 | 1,006,912 | +0.79(+4.50%) |
Nov 07, 2017 | 17.72 | 17.77 | 17.35 | 17.56 | 294,737 | -0.15(-0.85%) |
Nov 06, 2017 | 17.27 | 17.78 | 17.27 | 17.71 | 290,701 | +0.54(+3.15%) |
Nov 03, 2017 | 17.09 | 17.24 | 16.94 | 17.17 | 490,110 | +0.12(+0.70%) |
Nov 02, 2017 | 17.38 | 17.45 | 16.79 | 17.05 | 431,251 | -0.31(-1.79%) |
Nov 01, 2017 | 17.35 | 17.83 | 17.09 | 17.36 | 665,352 | +0.20(+1.17%) |
Oct 31, 2017 | 17.25 | 16.77 | 17.16 | 281,999 | +0.36(+2.14%) | |
Oct 30, 2017 | 16.49 | 17.05 | 16.49 | 16.80 | 497,206 | +0.42(+2.56%) |
Oct 27, 2017 | 15.75 | 16.42 | 15.58 | 16.38 | 510,149 | +0.53(+3.34%) |
Oct 26, 2017 | 15.86 | 15.92 | 15.65 | 15.85 | 182,018 | -0.05(-0.31%) |
Oct 25, 2017 | 15.72 | 15.93 | 15.56 | 15.90 | 579,001 | +0.10(+0.63%) |
Oct 24, 2017 | 15.69 | 15.93 | 15.69 | 15.80 | 263,184 | +0.19(+1.22%) |
Oct 23, 2017 | 15.56 | 15.73 | 15.50 | 15.61 | 170,231 | +0.08(+0.52%) |
Oct 20, 2017 | 15.35 | 15.58 | 15.34 | 15.53 | 284,595 | +0.12(+0.78%) |
Oct 19, 2017 | 15.61 | 15.75 | 15.33 | 15.41 | 506,829 | -0.40(-2.53%) |
Oct 18, 2017 | 16.03 | 16.11 | 15.78 | 15.81 | 361,321 | -0.16(-1.00%) |
Oct 17, 2017 | 16.20 | 16.20 | 15.86 | 15.97 | 457,911 | -0.23(-1.42%) |
Oct 16, 2017 | 15.99 | 16.22 | 15.99 | 16.20 | 485,384 | +0.35(+2.21%) |
Oct 13, 2017 | 15.70 | 16.18 | 15.70 | 15.85 | 589,288 | +0.13(+0.83%) |
Oct 12, 2017 | 16.00 | 16.00 | 15.38 | 15.72 | 651,400 | -0.19(-1.19%) |
Oct 11, 2017 | 15.74 | 15.99 | 15.70 | 15.91 | 577,698 | +0.17(+1.08%) |
Oct 10, 2017 | 15.63 | 15.89 | 15.63 | 15.74 | 280,839 | +0.22(+1.42%) |
Oct 06, 2017 | 15.54 | 15.65 | 15.42 | 15.52 | 457,870 | -0.28(-1.77%) |
Oct 05, 2017 | 15.42 | 15.82 | 15.41 | 15.80 | 462,732 | +0.48(+3.13%) |
Oct 04, 2017 | 15.31 | 15.54 | 15.14 | 15.32 | 565,633 | +0.00(+0.00%) |
Oct 03, 2017 | 15.12 | 15.44 | 15.10 | 15.32 | 328,170 | +0.16(+1.06%) |