Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.67 | 22.67 | 22.67 | 0 | +0.35(+1.57%) | |
Dec 28, 2017 | 20.84 | 22.41 | 20.58 | 22.32 | 177,879 | +1.32(+6.29%) |
Dec 27, 2017 | 21.50 | 21.94 | 20.27 | 21.00 | 132,235 | -0.60(-2.78%) |
Dec 26, 2017 | 21.61 | 21.66 | 20.95 | 21.60 | 92,509 | +0.09(+0.42%) |
Dec 22, 2017 | 19.79 | 21.99 | 19.67 | 21.51 | 237,437 | +1.91(+9.74%) |
Dec 21, 2017 | 18.70 | 19.96 | 18.39 | 19.60 | 86,457 | +0.94(+5.04%) |
Dec 20, 2017 | 17.56 | 19.00 | 17.12 | 18.66 | 230,100 | +1.57(+9.19%) |
Dec 19, 2017 | 17.04 | 17.50 | 16.22 | 17.09 | 237,648 | -0.06(-0.35%) |
Dec 18, 2017 | 16.61 | 17.55 | 16.08 | 17.15 | 136,194 | +0.61(+3.69%) |
Dec 15, 2017 | 16.57 | 17.10 | 15.15 | 16.54 | 1,341,451 | -0.21(-1.25%) |
Dec 14, 2017 | 17.73 | 18.05 | 16.40 | 16.75 | 298,141 | -1.07(-6.00%) |
Dec 13, 2017 | 16.46 | 18.01 | 16.32 | 17.82 | 262,026 | +1.22(+7.35%) |
Dec 12, 2017 | 16.99 | 18.06 | 16.25 | 16.60 | 155,755 | -0.23(-1.37%) |
Dec 11, 2017 | 18.20 | 19.36 | 16.75 | 16.83 | 203,539 | -1.38(-7.58%) |
Dec 08, 2017 | 17.65 | 18.75 | 17.11 | 18.21 | 141,014 | +0.33(+1.85%) |
Dec 07, 2017 | 16.98 | 18.23 | 16.98 | 17.88 | 152,324 | +0.81(+4.75%) |
Dec 06, 2017 | 18.00 | 18.28 | 17.00 | 17.07 | 107,577 | -0.82(-4.58%) |
Dec 05, 2017 | 17.83 | 18.49 | 17.52 | 17.89 | 87,239 | +0.12(+0.68%) |
Dec 04, 2017 | 19.70 | 19.70 | 18.36 | 17.77 | 121,067 | -1.78(-9.10%) |
Dec 01, 2017 | 19.63 | 20.08 | 18.77 | 19.55 | 70,966 | -0.31(-1.56%) |
Nov 30, 2017 | 19.12 | 20.59 | 18.51 | 19.86 | 87,735 | +0.62(+3.22%) |
Nov 29, 2017 | 20.55 | 20.55 | 18.71 | 19.24 | 77,291 | -1.12(-5.50%) |
Nov 28, 2017 | 20.66 | 20.90 | 19.81 | 20.36 | 42,828 | +0.31(+1.55%) |
Nov 27, 2017 | 20.04 | 20.50 | 19.79 | 20.05 | 75,337 | -0.04(-0.20%) |
Nov 24, 2017 | 20.37 | 20.81 | 20.00 | 20.09 | 21,562 | -0.38(-1.86%) |
Nov 22, 2017 | 21.18 | 21.62 | 20.09 | 20.47 | 86,362 | -0.60(-2.85%) |
Nov 21, 2017 | 21.01 | 21.82 | 20.72 | 21.07 | 161,110 | +0.25(+1.20%) |
Nov 20, 2017 | 19.39 | 21.14 | 19.36 | 20.82 | 187,421 | +1.22(+6.22%) |
Nov 17, 2017 | 18.07 | 20.51 | 17.99 | 19.60 | 154,003 | +1.83(+10.30%) |
Nov 16, 2017 | 17.87 | 18.25 | 17.33 | 17.77 | 169,922 | -0.08(-0.45%) |
Nov 15, 2017 | 17.50 | 18.35 | 16.89 | 17.85 | 129,656 | +0.34(+1.94%) |
Nov 14, 2017 | 17.01 | 18.05 | 16.93 | 17.51 | 131,242 | -0.16(-0.91%) |
Nov 13, 2017 | 17.25 | 18.01 | 16.79 | 17.67 | 111,702 | +0.27(+1.55%) |
Nov 10, 2017 | 16.58 | 17.51 | 16.20 | 17.40 | 155,892 | +0.67(+4.00%) |
Nov 09, 2017 | 16.99 | 17.00 | 16.47 | 16.73 | 170,151 | -0.27(-1.59%) |
Nov 08, 2017 | 17.76 | 17.76 | 16.76 | 17.00 | 284,016 | -1.05(-5.82%) |
Nov 07, 2017 | 18.86 | 18.86 | 17.50 | 18.05 | 77,538 | -0.91(-4.80%) |
Nov 06, 2017 | 19.31 | 19.31 | 18.38 | 18.96 | 229,747 | -0.05(-0.26%) |
Nov 03, 2017 | 17.88 | 19.22 | 17.51 | 19.01 | 118,563 | +1.05(+5.85%) |
Nov 02, 2017 | 18.85 | 19.32 | 17.32 | 17.96 | 211,450 | -1.12(-5.87%) |
Nov 01, 2017 | 19.23 | 19.85 | 17.36 | 19.08 | 141,301 | -0.11(-0.57%) |
Oct 31, 2017 | 18.94 | 19.43 | 18.84 | 19.19 | 94,859 | +0.10(+0.52%) |
Oct 30, 2017 | 18.65 | 19.59 | 18.60 | 19.09 | 387,910 | +0.45(+2.41%) |
Oct 27, 2017 | 19.82 | 19.82 | 18.03 | 18.64 | 272,087 | -0.76(-3.92%) |
Oct 26, 2017 | 19.53 | 19.72 | 18.95 | 19.40 | 133,582 | +0.08(+0.41%) |
Oct 25, 2017 | 20.40 | 20.40 | 18.57 | 19.32 | 118,439 | -1.03(-5.06%) |
Oct 24, 2017 | 20.97 | 21.40 | 19.50 | 20.35 | 118,718 | -0.44(-2.12%) |
Oct 23, 2017 | 20.94 | 22.05 | 20.12 | 20.79 | 282,570 | +0.64(+3.18%) |
Oct 20, 2017 | 19.37 | 20.79 | 19.04 | 20.15 | 139,397 | +0.31(+1.56%) |
Oct 19, 2017 | 19.93 | 20.00 | 18.80 | 19.84 | 102,992 | -0.12(-0.60%) |
Oct 18, 2017 | 21.38 | 22.40 | 19.29 | 19.96 | 141,291 | -1.47(-6.86%) |
Oct 17, 2017 | 23.76 | 23.90 | 21.03 | 21.43 | 181,842 | -2.57(-10.71%) |
Oct 16, 2017 | 24.01 | 24.50 | 23.31 | 24.00 | 216,317 | -0.20(-0.83%) |
Oct 13, 2017 | 22.72 | 24.30 | 22.56 | 24.20 | 340,964 | +1.32(+5.77%) |
Oct 12, 2017 | 22.29 | 23.00 | 21.87 | 22.88 | 181,933 | +0.50(+2.23%) |
Oct 11, 2017 | 22.97 | 23.81 | 22.06 | 22.38 | 147,365 | -0.52(-2.27%) |
Oct 10, 2017 | 23.14 | 23.96 | 22.15 | 22.90 | 65,479 | -0.41(-1.76%) |
Oct 09, 2017 | 23.45 | 24.20 | 22.65 | 23.31 | 250,559 | +0.40(+1.75%) |
Oct 06, 2017 | 22.05 | 22.97 | 21.80 | 22.91 | 158,593 | +0.74(+3.34%) |
Oct 05, 2017 | 20.25 | 22.44 | 20.25 | 22.17 | 473,165 | +1.92(+9.48%) |
Oct 04, 2017 | 19.67 | 20.87 | 19.23 | 20.25 | 183,061 | +0.54(+2.74%) |
Oct 03, 2017 | 19.52 | 19.93 | 18.82 | 19.71 | 141,979 | -0.02(-0.10%) |