Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.37(-2.05%) | |
Dec 28, 2017 | 17.74 | 18.03 | 17.74 | 17.94 | 34,780 | +0.20(+1.12%) |
Dec 27, 2017 | 17.72 | 17.88 | 17.64 | 17.74 | 49,312 | +0.02(+0.09%) |
Dec 26, 2017 | 17.86 | 17.93 | 17.67 | 17.73 | 33,904 | -0.14(-0.77%) |
Dec 22, 2017 | 17.93 | 17.94 | 17.63 | 17.87 | 37,404 | -0.07(-0.38%) |
Dec 21, 2017 | 17.66 | 18.00 | 17.64 | 17.93 | 36,111 | +0.31(+1.74%) |
Dec 20, 2017 | 17.97 | 18.04 | 17.62 | 17.63 | 82,875 | -0.40(-2.21%) |
Dec 19, 2017 | 17.95 | 18.20 | 17.83 | 18.03 | 71,954 | +0.13(+0.73%) |
Dec 18, 2017 | 17.78 | 18.03 | 17.65 | 17.90 | 72,003 | +0.06(+0.34%) |
Dec 15, 2017 | 17.59 | 18.08 | 17.59 | 17.83 | 104,291 | +0.21(+1.17%) |
Dec 14, 2017 | 17.73 | 17.78 | 17.53 | 17.63 | 89,288 | -0.10(-0.56%) |
Dec 13, 2017 | 17.64 | 17.93 | 17.64 | 17.73 | 42,631 | +0.09(+0.52%) |
Dec 12, 2017 | 17.87 | 17.87 | 17.59 | 17.64 | 55,805 | -0.12(-0.69%) |
Dec 11, 2017 | 17.84 | 17.91 | 17.55 | 17.76 | 23,773 | -0.07(-0.39%) |
Dec 08, 2017 | 17.96 | 18.09 | 17.75 | 17.83 | 35,432 | -0.12(-0.64%) |
Dec 07, 2017 | 17.97 | 18.52 | 17.86 | 17.94 | 33,552 | -0.01(-0.04%) |
Dec 06, 2017 | 18.27 | 19.07 | 17.80 | 17.95 | 50,295 | -0.31(-1.68%) |
Dec 05, 2017 | 19.08 | 19.08 | 18.01 | 18.26 | 114,155 | -1.24(-6.37%) |
Dec 04, 2017 | 19.02 | 19.54 | 19.02 | 19.50 | 26,381 | +0.68(+3.63%) |
Dec 01, 2017 | 19.70 | 19.74 | 18.78 | 18.82 | 56,833 | -0.84(-4.29%) |
Nov 30, 2017 | 20.11 | 20.20 | 19.55 | 19.66 | 61,560 | -0.21(-1.04%) |
Nov 29, 2017 | 19.60 | 20.09 | 19.24 | 19.87 | 86,536 | +0.26(+1.33%) |
Nov 28, 2017 | 19.34 | 19.61 | 19.07 | 19.60 | 49,104 | +0.34(+1.79%) |
Nov 27, 2017 | 19.40 | 19.18 | 19.26 | 23,093 | -0.08(-0.44%) | |
Nov 24, 2017 | 19.47 | 19.49 | 18.63 | 19.34 | 12,587 | -0.08(-0.39%) |
Nov 22, 2017 | 19.01 | 19.47 | 19.01 | 19.42 | 47,612 | +0.44(+2.30%) |
Nov 21, 2017 | 18.70 | 19.04 | 18.65 | 18.98 | 39,217 | +0.39(+2.10%) |
Nov 20, 2017 | 18.49 | 18.81 | 18.23 | 18.59 | 35,551 | +0.02(+0.12%) |
Nov 17, 2017 | 18.17 | 18.62 | 18.17 | 18.57 | 40,001 | +0.33(+1.81%) |
Nov 16, 2017 | 18.16 | 18.52 | 18.06 | 18.24 | 51,931 | +0.21(+1.15%) |
Nov 15, 2017 | 17.96 | 18.38 | 17.96 | 18.03 | 20,376 | -0.02(-0.08%) |
Nov 14, 2017 | 17.96 | 18.23 | 17.83 | 18.05 | 33,969 | +0.06(+0.34%) |
Nov 13, 2017 | 17.96 | 18.09 | 17.64 | 17.99 | 38,290 | -0.05(-0.26%) |
Nov 10, 2017 | 17.90 | 18.38 | 17.90 | 18.03 | 22,190 | +0.18(+0.99%) |
Nov 09, 2017 | 18.00 | 18.06 | 17.63 | 17.86 | 43,446 | -0.16(-0.89%) |
Nov 08, 2017 | 18.08 | 18.17 | 17.93 | 18.02 | 43,759 | -0.12(-0.68%) |
Nov 07, 2017 | 18.48 | 18.58 | 18.09 | 18.14 | 66,293 | -0.32(-1.74%) |
Nov 06, 2017 | 18.32 | 18.59 | 18.11 | 18.46 | 36,475 | +0.15(+0.79%) |
Nov 03, 2017 | 18.57 | 18.70 | 18.22 | 18.32 | 40,998 | -0.25(-1.32%) |
Nov 02, 2017 | 18.31 | 18.62 | 18.20 | 18.56 | 39,437 | +0.31(+1.72%) |
Nov 01, 2017 | 18.39 | 19.04 | 18.16 | 18.25 | 114,016 | -0.14(-0.75%) |
Oct 31, 2017 | 18.17 | 18.47 | 17.95 | 18.39 | 82,554 | +0.21(+1.18%) |
Oct 30, 2017 | 18.68 | 18.69 | 18.09 | 18.17 | 62,915 | -0.51(-2.71%) |
Oct 27, 2017 | 18.80 | 18.80 | 18.49 | 18.68 | 36,066 | -0.04(-0.20%) |
Oct 26, 2017 | 18.71 | 19.01 | 18.66 | 18.72 | 40,846 | +0.15(+0.83%) |
Oct 25, 2017 | 18.58 | 18.58 | 18.38 | 18.56 | 32,387 | -0.01(-0.04%) |
Oct 24, 2017 | 18.60 | 18.64 | 18.38 | 18.57 | 35,200 | +0.03(+0.17%) |
Oct 23, 2017 | 18.30 | 18.66 | 18.30 | 18.54 | 36,454 | +0.25(+1.34%) |
Oct 20, 2017 | 18.62 | 18.62 | 18.26 | 18.29 | 35,445 | -0.20(-1.08%) |
Oct 19, 2017 | 18.64 | 18.88 | 18.45 | 18.49 | 46,244 | -0.14(-0.74%) |
Oct 18, 2017 | 18.95 | 19.08 | 18.58 | 18.63 | 52,786 | -0.18(-0.98%) |
Oct 17, 2017 | 18.69 | 19.05 | 18.56 | 18.82 | 49,430 | +0.25(+1.32%) |
Oct 16, 2017 | 19.10 | 19.31 | 18.55 | 18.57 | 176,268 | -0.52(-2.73%) |
Oct 13, 2017 | 18.86 | 19.38 | 18.80 | 19.09 | 34,215 | +0.18(+0.93%) |
Oct 12, 2017 | 19.08 | 19.12 | 18.78 | 18.92 | 31,158 | -0.17(-0.88%) |
Oct 11, 2017 | 19.47 | 19.47 | 18.94 | 19.08 | 18,234 | -0.30(-1.54%) |
Oct 10, 2017 | 19.21 | 19.46 | 19.11 | 19.38 | 38,609 | +0.30(+1.57%) |
Oct 09, 2017 | 19.30 | 19.31 | 18.85 | 19.08 | 65,892 | -0.06(-0.32%) |
Oct 06, 2017 | 19.88 | 19.88 | 19.01 | 19.14 | 104,428 | -0.63(-3.18%) |
Oct 05, 2017 | 19.61 | 20.21 | 19.55 | 19.77 | 71,650 | +0.28(+1.42%) |
Oct 04, 2017 | 19.45 | 19.81 | 19.41 | 19.50 | 49,834 | +0.17(+0.87%) |
Oct 03, 2017 | 19.06 | 19.35 | 19.06 | 19.33 | 52,340 | +0.36(+1.88%) |