Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.84 | 17.84 | 17.84 | 0 | -0.43(-2.37%) | |
Dec 28, 2017 | 18.22 | 18.29 | 18.07 | 18.27 | 839,977 | +0.11(+0.62%) |
Dec 27, 2017 | 18.53 | 18.53 | 18.09 | 18.16 | 1,874,108 | -0.32(-1.73%) |
Dec 26, 2017 | 18.44 | 18.68 | 18.44 | 18.48 | 1,056,791 | -0.02(-0.09%) |
Dec 22, 2017 | 18.88 | 18.88 | 18.22 | 18.49 | 3,318,896 | -0.64(-3.35%) |
Dec 21, 2017 | 19.29 | 19.31 | 19.03 | 19.13 | 764,394 | -0.07(-0.36%) |
Dec 20, 2017 | 19.35 | 19.41 | 19.05 | 19.20 | 2,146,384 | +0.59(+3.16%) |
Dec 19, 2017 | 18.96 | 18.96 | 18.55 | 18.61 | 1,281,127 | -0.29(-1.51%) |
Dec 18, 2017 | 18.87 | 19.07 | 18.73 | 18.90 | 1,247,437 | +0.23(+1.25%) |
Dec 15, 2017 | 18.62 | 18.89 | 18.61 | 18.67 | 2,564,762 | +0.10(+0.56%) |
Dec 14, 2017 | 19.09 | 19.09 | 18.48 | 18.56 | 1,511,011 | -0.49(-2.59%) |
Dec 13, 2017 | 19.43 | 19.49 | 19.04 | 19.06 | 1,551,812 | -0.42(-2.18%) |
Dec 12, 2017 | 19.43 | 19.57 | 19.36 | 19.48 | 1,877,891 | +0.06(+0.31%) |
Dec 11, 2017 | 19.41 | 19.61 | 19.24 | 19.42 | 1,612,998 | +0.18(+0.94%) |
Dec 08, 2017 | 19.12 | 19.30 | 18.93 | 19.24 | 865,357 | +0.00(+0.00%) |
Dec 07, 2017 | 18.94 | 19.25 | 18.94 | 1,606,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.79 | 19.05 | 18.75 | 19.04 | 1,288,010 | +0.13(+0.69%) |
Dec 05, 2017 | 18.87 | 19.02 | 18.71 | 18.91 | 2,059,891 | +0.03(+0.18%) |
Dec 04, 2017 | 18.79 | 18.90 | 18.79 | 18.87 | 2,597,031 | +0.34(+1.82%) |
Dec 01, 2017 | 17.77 | 18.57 | 17.71 | 18.54 | 2,993,074 | +0.80(+4.54%) |
Nov 30, 2017 | 18.39 | 18.39 | 17.68 | 17.73 | 2,246,612 | -0.52(-2.84%) |
Nov 29, 2017 | 18.22 | 18.38 | 18.09 | 18.25 | 982,983 | +0.11(+0.62%) |
Nov 28, 2017 | 18.01 | 18.16 | 17.74 | 18.14 | 5,276,481 | +0.28(+1.55%) |
Nov 27, 2017 | 18.03 | 18.16 | 17.85 | 17.86 | 839,549 | -0.22(-1.20%) |
Nov 24, 2017 | 18.09 | 18.14 | 17.86 | 18.08 | 384,814 | +0.10(+0.54%) |
Nov 22, 2017 | 18.19 | 18.31 | 17.96 | 17.98 | 744,610 | -0.21(-1.14%) |
Nov 21, 2017 | 18.23 | 18.30 | 18.13 | 18.19 | 1,103,730 | +0.01(+0.05%) |
Nov 20, 2017 | 18.17 | 18.22 | 17.99 | 18.18 | 900,867 | +0.12(+0.67%) |
Nov 17, 2017 | 17.84 | 18.20 | 17.77 | 18.06 | 1,145,953 | +0.08(+0.43%) |
Nov 16, 2017 | 18.08 | 18.61 | 17.95 | 17.98 | 2,636,504 | +0.03(+0.19%) |
Nov 15, 2017 | 16.98 | 17.96 | 16.98 | 17.95 | 2,206,983 | +0.75(+4.38%) |
Nov 14, 2017 | 17.14 | 17.27 | 17.03 | 17.19 | 916,936 | -0.08(-0.45%) |
Nov 13, 2017 | 16.92 | 17.31 | 16.85 | 17.27 | 1,859,224 | +0.25(+1.47%) |
Nov 10, 2017 | 17.20 | 17.24 | 17.02 | 17.02 | 1,430,329 | -0.23(-1.35%) |
Nov 09, 2017 | 17.24 | 17.43 | 17.11 | 17.25 | 1,235,220 | -0.10(-0.55%) |
Nov 08, 2017 | 17.28 | 17.46 | 17.11 | 17.35 | 1,194,739 | +0.02(+0.10%) |
Nov 07, 2017 | 17.46 | 17.54 | 17.21 | 17.33 | 1,775,127 | -0.16(-0.89%) |
Nov 06, 2017 | 17.43 | 17.60 | 17.31 | 17.49 | 1,935,922 | +0.06(+0.35%) |
Nov 03, 2017 | 17.83 | 18.04 | 17.18 | 17.43 | 5,056,132 | -0.93(-5.09%) |
Nov 02, 2017 | 18.00 | 18.44 | 17.86 | 18.36 | 2,919,149 | +0.35(+1.97%) |
Nov 01, 2017 | 18.30 | 18.51 | 17.96 | 18.01 | 1,689,923 | -0.13(-0.72%) |
Oct 31, 2017 | 18.19 | 18.33 | 18.10 | 18.14 | 1,508,583 | +0.00(+0.00%) |
Oct 30, 2017 | 18.34 | 18.59 | 18.11 | 18.14 | 3,038,037 | -0.20(-1.09%) |
Oct 27, 2017 | 18.39 | 18.68 | 18.27 | 18.33 | 2,782,651 | +0.25(+1.39%) |
Oct 26, 2017 | 17.47 | 18.25 | 17.44 | 18.08 | 2,751,824 | +0.53(+3.01%) |
Oct 25, 2017 | 17.51 | 17.68 | 17.35 | 17.56 | 1,652,298 | +0.04(+0.25%) |
Oct 24, 2017 | 17.31 | 17.58 | 17.30 | 17.51 | 1,539,047 | +0.33(+1.91%) |
Oct 23, 2017 | 17.46 | 17.46 | 17.15 | 17.18 | 1,714,457 | -0.37(-2.12%) |
Oct 20, 2017 | 17.92 | 18.01 | 17.52 | 17.56 | 1,625,957 | -0.16(-0.88%) |
Oct 19, 2017 | 17.27 | 17.78 | 17.18 | 17.71 | 1,990,215 | +0.31(+1.79%) |
Oct 18, 2017 | 17.31 | 17.58 | 17.25 | 17.40 | 2,208,852 | +0.19(+1.11%) |
Oct 17, 2017 | 17.08 | 17.24 | 16.86 | 17.21 | 2,362,136 | +0.21(+1.22%) |
Oct 16, 2017 | 16.76 | 17.05 | 16.76 | 17.00 | 1,840,645 | +0.23(+1.39%) |
Oct 13, 2017 | 16.47 | 16.84 | 16.41 | 16.77 | 2,343,278 | +0.35(+2.16%) |
Oct 12, 2017 | 16.31 | 16.50 | 16.24 | 16.41 | 1,309,271 | +0.12(+0.74%) |
Oct 11, 2017 | 16.38 | 16.52 | 16.21 | 16.29 | 1,496,148 | +0.05(+0.32%) |
Oct 10, 2017 | 16.09 | 16.24 | 16.02 | 16.24 | 1,359,369 | +0.19(+1.19%) |
Oct 09, 2017 | 16.32 | 16.34 | 15.95 | 16.05 | 1,215,096 | -0.16(-0.96%) |
Oct 06, 2017 | 16.29 | 16.41 | 16.15 | 16.21 | 1,087,514 | -0.10(-0.64%) |
Oct 05, 2017 | 16.15 | 16.38 | 16.14 | 16.31 | 730,929 | +0.17(+1.07%) |
Oct 04, 2017 | 16.30 | 16.37 | 16.09 | 16.14 | 1,155,787 | -0.13(-0.80%) |
Oct 03, 2017 | 16.27 | 16.37 | 16.15 | 16.27 | 1,369,052 | +0.03(+0.21%) |