Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.42 | 19.42 | 19.42 | 0 | -0.10(-0.49%) | |
Dec 28, 2017 | 20.00 | 20.04 | 19.23 | 19.52 | 537,029 | -0.48(-2.38%) |
Dec 27, 2017 | 20.61 | 20.85 | 19.80 | 20.00 | 401,145 | -0.67(-3.23%) |
Dec 26, 2017 | 20.04 | 21.28 | 20.00 | 20.66 | 695,987 | +0.62(+3.09%) |
Dec 22, 2017 | 20.00 | 20.38 | 19.66 | 20.04 | 694,492 | +0.14(+0.72%) |
Dec 21, 2017 | 19.42 | 19.95 | 19.26 | 19.90 | 707,085 | +0.57(+2.96%) |
Dec 20, 2017 | 19.42 | 19.61 | 18.95 | 19.33 | 459,363 | -0.10(-0.49%) |
Dec 19, 2017 | 19.85 | 20.00 | 19.19 | 19.42 | 731,276 | -0.33(-1.69%) |
Dec 18, 2017 | 20.14 | 20.14 | 18.57 | 19.76 | 1,131,786 | -0.14(-0.72%) |
Dec 15, 2017 | 19.61 | 20.28 | 19.47 | 19.90 | 2,167,426 | +0.33(+1.70%) |
Dec 14, 2017 | 20.04 | 20.23 | 19.42 | 19.57 | 1,140,520 | -0.24(-1.20%) |
Dec 13, 2017 | 19.52 | 20.09 | 19.33 | 19.80 | 960,096 | +0.19(+0.97%) |
Dec 12, 2017 | 19.23 | 19.83 | 18.85 | 19.61 | 994,350 | +0.38(+1.98%) |
Dec 11, 2017 | 19.19 | 19.61 | 18.90 | 19.23 | 799,226 | +0.05(+0.25%) |
Dec 08, 2017 | 18.52 | 19.38 | 18.43 | 19.19 | 945,438 | +0.76(+4.13%) |
Dec 07, 2017 | 19.00 | 19.00 | 18.09 | 18.42 | 675,131 | -0.52(-2.76%) |
Dec 06, 2017 | 19.00 | 19.28 | 18.66 | 18.95 | 494,951 | +0.00(+0.00%) |
Dec 05, 2017 | 18.95 | 19.28 | 18.52 | 18.95 | 843,032 | +0.05(+0.25%) |
Dec 04, 2017 | 18.76 | 19.38 | 18.57 | 18.90 | 799,901 | +1.05(+5.87%) |
Dec 01, 2017 | 18.95 | 19.02 | 17.66 | 17.85 | 1,301,888 | -1.14(-6.02%) |
Nov 30, 2017 | 18.85 | 19.14 | 18.21 | 19.00 | 1,162,076 | +0.14(+0.76%) |
Nov 29, 2017 | 18.33 | 19.19 | 18.19 | 18.85 | 1,548,820 | +0.48(+2.59%) |
Nov 28, 2017 | 17.23 | 18.61 | 17.23 | 18.38 | 1,115,669 | +1.17(+6.78%) |
Nov 27, 2017 | 17.71 | 17.04 | 17.21 | 1,355,673 | +0.17(+0.98%) | |
Nov 24, 2017 | 18.28 | 18.28 | 16.90 | 17.04 | 686,462 | -1.19(-6.53%) |
Nov 22, 2017 | 17.61 | 18.23 | 17.19 | 18.23 | 1,299,482 | +0.52(+2.96%) |
Nov 21, 2017 | 17.61 | 18.04 | 16.66 | 17.71 | 2,001,036 | -0.81(-4.37%) |
Nov 20, 2017 | 17.04 | 18.61 | 16.47 | 18.52 | 2,010,393 | +2.24(+13.74%) |
Nov 17, 2017 | 17.38 | 17.90 | 15.71 | 16.28 | 3,494,455 | +2.14(+15.15%) |
Nov 16, 2017 | 13.47 | 14.33 | 13.38 | 14.14 | 899,608 | +0.76(+5.69%) |
Nov 15, 2017 | 12.95 | 13.57 | 12.76 | 13.38 | 737,106 | +0.33(+2.55%) |
Nov 14, 2017 | 12.85 | 13.21 | 12.81 | 13.04 | 518,890 | +0.00(+0.00%) |
Nov 13, 2017 | 13.28 | 13.43 | 13.00 | 13.04 | 504,230 | -0.29(-2.14%) |
Nov 10, 2017 | 13.14 | 13.52 | 12.95 | 13.33 | 815,291 | +0.10(+0.72%) |
Nov 09, 2017 | 12.62 | 13.62 | 12.62 | 13.23 | 609,321 | +0.50(+3.93%) |
Nov 08, 2017 | 12.09 | 12.81 | 12.00 | 12.74 | 396,672 | +0.60(+4.90%) |
Nov 07, 2017 | 12.38 | 12.50 | 12.09 | 12.14 | 345,236 | -0.24(-1.92%) |
Nov 06, 2017 | 12.57 | 12.67 | 12.24 | 12.38 | 354,388 | -0.14(-1.14%) |
Nov 03, 2017 | 12.38 | 12.90 | 12.19 | 12.52 | 519,818 | +0.19(+1.54%) |
Nov 02, 2017 | 12.28 | 12.71 | 12.19 | 12.33 | 478,557 | +0.10(+0.78%) |
Nov 01, 2017 | 12.33 | 12.47 | 12.00 | 12.24 | 422,053 | +0.05(+0.39%) |
Oct 31, 2017 | 12.24 | 12.43 | 12.09 | 12.19 | 534,934 | -0.14(-1.16%) |
Oct 30, 2017 | 12.66 | 12.81 | 12.19 | 12.33 | 563,337 | -0.43(-3.36%) |
Oct 27, 2017 | 13.28 | 13.28 | 12.43 | 12.76 | 649,058 | -0.62(-4.63%) |
Oct 26, 2017 | 13.00 | 13.57 | 12.90 | 13.38 | 777,645 | +0.38(+2.93%) |
Oct 25, 2017 | 13.09 | 13.23 | 12.62 | 13.00 | 350,103 | -0.19(-1.44%) |
Oct 24, 2017 | 13.14 | 13.43 | 13.09 | 13.19 | 435,363 | +0.05(+0.36%) |
Oct 23, 2017 | 13.38 | 13.52 | 13.09 | 13.14 | 442,158 | -0.29(-2.13%) |
Oct 20, 2017 | 12.90 | 13.59 | 12.90 | 13.43 | 513,833 | +0.62(+4.83%) |
Oct 19, 2017 | 12.85 | 13.09 | 12.76 | 12.81 | 402,136 | +0.00(+0.00%) |
Oct 18, 2017 | 12.66 | 13.00 | 12.50 | 12.81 | 616,112 | +0.24(+1.89%) |
Oct 17, 2017 | 12.47 | 12.90 | 12.47 | 12.57 | 330,419 | +0.00(+0.00%) |
Oct 16, 2017 | 12.57 | 12.95 | 12.45 | 12.57 | 495,838 | +0.00(+0.00%) |
Oct 13, 2017 | 12.52 | 13.00 | 12.38 | 12.57 | 618,106 | +0.10(+0.76%) |
Oct 12, 2017 | 12.81 | 12.81 | 12.38 | 12.47 | 683,922 | -0.38(-2.96%) |
Oct 11, 2017 | 13.23 | 12.59 | 12.85 | 685,284 | -0.19(-1.46%) | |
Oct 10, 2017 | 13.23 | 13.47 | 12.95 | 13.04 | 345,453 | -0.10(-0.72%) |
Oct 09, 2017 | 13.81 | 13.95 | 13.09 | 13.14 | 413,993 | -0.62(-4.50%) |
Oct 06, 2017 | 13.38 | 13.95 | 13.38 | 13.76 | 580,124 | +0.29(+2.12%) |
Oct 05, 2017 | 13.19 | 13.62 | 13.09 | 13.47 | 454,022 | +0.33(+2.54%) |
Oct 04, 2017 | 13.71 | 13.95 | 12.85 | 13.14 | 1,007,365 | -0.60(-4.33%) |
Oct 03, 2017 | 13.81 | 13.85 | 13.33 | 13.73 | 574,134 | -0.02(-0.17%) |