Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.90 | 15.90 | 15.90 | 0 | -0.39(-2.39%) | |
Dec 28, 2017 | 16.25 | 16.47 | 16.01 | 16.29 | 86,517 | +0.09(+0.56%) |
Dec 27, 2017 | 16.70 | 16.99 | 16.12 | 16.20 | 145,499 | -0.50(-2.99%) |
Dec 26, 2017 | 16.63 | 16.78 | 16.55 | 16.70 | 85,602 | +0.07(+0.42%) |
Dec 22, 2017 | 16.73 | 16.84 | 16.41 | 16.63 | 89,564 | -0.25(-1.48%) |
Dec 21, 2017 | 16.54 | 16.98 | 16.54 | 16.88 | 137,996 | +0.42(+2.55%) |
Dec 20, 2017 | 16.91 | 16.91 | 16.24 | 16.46 | 427,420 | -0.28(-1.67%) |
Dec 19, 2017 | 16.59 | 17.00 | 15.93 | 16.74 | 797,257 | +0.21(+1.27%) |
Dec 18, 2017 | 16.85 | 17.02 | 16.05 | 16.53 | 700,401 | -0.30(-1.78%) |
Dec 15, 2017 | 16.80 | 16.99 | 16.48 | 16.83 | 1,412,602 | +0.00(+0.00%) |
Dec 14, 2017 | 16.80 | 17.09 | 16.61 | 16.83 | 350,857 | +0.03(+0.18%) |
Dec 13, 2017 | 15.87 | 17.00 | 15.70 | 16.80 | 550,106 | +0.93(+5.86%) |
Dec 12, 2017 | 14.71 | 16.03 | 14.71 | 15.87 | 613,387 | +1.46(+10.13%) |
Dec 11, 2017 | 15.75 | 15.96 | 13.28 | 14.41 | 1,604,641 | -1.55(-9.71%) |
Dec 08, 2017 | 15.88 | 16.26 | 15.76 | 15.96 | 178,681 | +0.25(+1.59%) |
Dec 07, 2017 | 15.92 | 15.99 | 15.30 | 15.71 | 211,999 | -0.21(-1.32%) |
Dec 06, 2017 | 16.62 | 16.95 | 15.71 | 15.92 | 272,984 | -0.62(-3.75%) |
Dec 05, 2017 | 16.62 | 16.78 | 16.34 | 16.54 | 62,419 | -0.08(-0.48%) |
Dec 04, 2017 | 17.13 | 17.30 | 16.17 | 16.62 | 169,477 | -0.41(-2.41%) |
Dec 01, 2017 | 16.99 | 17.48 | 16.66 | 17.03 | 113,175 | -0.08(-0.47%) |
Nov 30, 2017 | 17.91 | 18.20 | 16.86 | 17.11 | 229,840 | -0.77(-4.31%) |
Nov 29, 2017 | 18.16 | 18.75 | 17.65 | 17.88 | 223,369 | -0.28(-1.54%) |
Nov 28, 2017 | 18.60 | 18.77 | 17.43 | 18.16 | 240,088 | -0.42(-2.26%) |
Nov 27, 2017 | 18.92 | 18.92 | 18.46 | 18.58 | 390,571 | -0.34(-1.80%) |
Nov 24, 2017 | 18.20 | 18.98 | 18.12 | 18.92 | 272,729 | +0.78(+4.30%) |
Nov 22, 2017 | 18.07 | 18.17 | 17.87 | 18.14 | 63,934 | +0.11(+0.61%) |
Nov 21, 2017 | 18.11 | 18.15 | 17.83 | 18.03 | 67,490 | +0.03(+0.17%) |
Nov 20, 2017 | 18.00 | 18.00 | 17.50 | 18.00 | 62,170 | +0.09(+0.50%) |
Nov 17, 2017 | 17.46 | 18.00 | 17.37 | 17.91 | 112,274 | +0.36(+2.05%) |
Nov 16, 2017 | 17.34 | 17.74 | 17.28 | 17.55 | 39,142 | +0.35(+2.03%) |
Nov 15, 2017 | 16.93 | 17.40 | 16.50 | 17.20 | 89,692 | +0.19(+1.12%) |
Nov 14, 2017 | 16.50 | 17.02 | 16.41 | 17.01 | 71,555 | +0.46(+2.78%) |
Nov 13, 2017 | 16.55 | 16.61 | 16.28 | 16.55 | 38,600 | -0.12(-0.72%) |
Nov 10, 2017 | 16.68 | 16.81 | 16.42 | 16.67 | 54,440 | +0.11(+0.66%) |
Nov 09, 2017 | 16.65 | 16.87 | 16.27 | 16.56 | 189,922 | +0.07(+0.42%) |
Nov 08, 2017 | 16.45 | 16.68 | 16.18 | 16.49 | 127,233 | +0.23(+1.41%) |
Nov 07, 2017 | 16.79 | 16.79 | 16.21 | 16.26 | 77,060 | -0.51(-3.04%) |
Nov 06, 2017 | 16.82 | 16.96 | 16.70 | 16.77 | 67,169 | +0.00(+0.00%) |
Nov 03, 2017 | 16.80 | 17.00 | 16.62 | 16.77 | 87,242 | -0.08(-0.47%) |
Nov 02, 2017 | 16.84 | 17.00 | 16.46 | 16.85 | 82,409 | +0.00(+0.00%) |
Nov 01, 2017 | 16.78 | 16.90 | 16.41 | 16.85 | 167,878 | +0.11(+0.66%) |
Oct 31, 2017 | 16.90 | 17.01 | 16.53 | 16.74 | 91,334 | -0.11(-0.65%) |
Oct 30, 2017 | 16.91 | 17.00 | 16.11 | 16.85 | 133,891 | -0.06(-0.35%) |
Oct 27, 2017 | 16.76 | 17.00 | 16.51 | 16.91 | 57,412 | +0.21(+1.26%) |
Oct 26, 2017 | 16.99 | 17.07 | 16.60 | 16.70 | 67,602 | -0.33(-1.94%) |
Oct 25, 2017 | 17.11 | 17.39 | 16.52 | 17.03 | 129,943 | +0.00(+0.00%) |
Oct 24, 2017 | 16.97 | 17.20 | 16.91 | 17.03 | 86,229 | +0.04(+0.24%) |
Oct 23, 2017 | 17.10 | 17.24 | 16.90 | 16.99 | 92,381 | -0.14(-0.82%) |
Oct 20, 2017 | 17.13 | 17.38 | 17.00 | 17.13 | 68,821 | +0.05(+0.29%) |
Oct 19, 2017 | 17.10 | 17.25 | 17.01 | 17.08 | 63,634 | -0.06(-0.35%) |
Oct 18, 2017 | 17.10 | 17.36 | 16.91 | 17.14 | 121,841 | +0.10(+0.59%) |
Oct 17, 2017 | 17.32 | 17.32 | 16.90 | 17.04 | 82,583 | -0.26(-1.50%) |
Oct 16, 2017 | 17.57 | 18.20 | 16.70 | 17.30 | 217,279 | -0.13(-0.75%) |
Oct 13, 2017 | 18.54 | 18.78 | 17.35 | 17.43 | 135,163 | -0.93(-5.07%) |
Oct 12, 2017 | 19.00 | 19.00 | 18.12 | 18.36 | 162,964 | -0.63(-3.32%) |
Oct 11, 2017 | 19.20 | 19.20 | 18.88 | 18.99 | 94,483 | -0.16(-0.84%) |
Oct 10, 2017 | 19.17 | 19.19 | 18.57 | 19.15 | 108,058 | +0.22(+1.16%) |
Oct 09, 2017 | 19.00 | 19.11 | 18.75 | 18.93 | 143,311 | +0.06(+0.32%) |
Oct 06, 2017 | 18.25 | 18.96 | 18.25 | 18.87 | 113,011 | +0.62(+3.40%) |
Oct 05, 2017 | 18.00 | 18.37 | 17.95 | 18.25 | 75,717 | +0.17(+0.94%) |
Oct 04, 2017 | 17.80 | 18.64 | 17.72 | 18.08 | 198,786 | +0.31(+1.74%) |
Oct 03, 2017 | 17.50 | 17.81 | 17.50 | 17.77 | 68,847 | +0.37(+2.13%) |
Oct 02, 2017 | 17.61 | 17.61 | 17.11 | 17.40 | 149,188 | -0.11(-0.63%) |
Sep 29, 2017 | 17.50 | 17.60 | 16.93 | 17.51 | 199,402 | +0.42(+2.46%) |
Sep 28, 2017 | 17.71 | 17.72 | 17.01 | 17.09 | 94,292 | -0.62(-3.50%) |
Sep 27, 2017 | 18.04 | 18.04 | 17.32 | 17.71 | 128,897 | +0.39(+2.25%) |
Sep 26, 2017 | 17.18 | 17.66 | 17.12 | 17.32 | 107,893 | +0.29(+1.70%) |
Sep 25, 2017 | 16.68 | 17.28 | 16.68 | 17.03 | 176,468 | +0.20(+1.19%) |
Sep 22, 2017 | 17.61 | 17.61 | 16.80 | 16.83 | 120,667 | -0.64(-3.66%) |
Sep 21, 2017 | 17.75 | 17.75 | 17.02 | 17.47 | 117,478 | -0.33(-1.85%) |
Sep 20, 2017 | 17.49 | 18.38 | 17.37 | 17.80 | 188,281 | +0.38(+2.18%) |
Sep 19, 2017 | 17.05 | 17.83 | 17.05 | 17.42 | 226,944 | +0.39(+2.29%) |
Sep 18, 2017 | 17.02 | 17.17 | 16.84 | 17.03 | 209,630 | +0.19(+1.13%) |
Sep 15, 2017 | 16.50 | 17.88 | 16.49 | 16.84 | 1,004,949 | +0.46(+2.81%) |
Sep 14, 2017 | 16.40 | 17.50 | 15.87 | 16.38 | 190,802 | -0.06(-0.36%) |
Sep 13, 2017 | 17.11 | 17.34 | 16.15 | 16.44 | 181,693 | -0.55(-3.24%) |
Sep 12, 2017 | 17.50 | 18.00 | 16.70 | 16.99 | 258,695 | -0.44(-2.52%) |
Sep 11, 2017 | 17.66 | 18.25 | 16.60 | 17.43 | 418,476 | -0.21(-1.19%) |
Sep 08, 2017 | 18.88 | 18.95 | 17.51 | 17.64 | 186,985 | -1.24(-6.57%) |
Sep 07, 2017 | 19.80 | 20.00 | 17.53 | 18.88 | 320,479 | -0.63(-3.23%) |
Sep 06, 2017 | 18.70 | 19.65 | 18.10 | 19.51 | 305,425 | +0.81(+4.33%) |
Sep 05, 2017 | 17.00 | 18.97 | 16.75 | 18.70 | 336,887 | +1.30(+7.47%) |
Sep 01, 2017 | 17.31 | 17.48 | 17.20 | 17.40 | 48,143 | +0.24(+1.40%) |
Aug 31, 2017 | 16.35 | 17.40 | 16.35 | 17.16 | 99,823 | +0.92(+5.67%) |
Aug 30, 2017 | 16.20 | 16.27 | 16.00 | 16.24 | 49,056 | +0.07(+0.43%) |
Aug 29, 2017 | 16.07 | 16.18 | 15.82 | 16.17 | 37,326 | +0.17(+1.06%) |
Aug 28, 2017 | 15.80 | 16.21 | 15.55 | 16.00 | 64,269 | +0.35(+2.24%) |
Aug 25, 2017 | 16.05 | 16.07 | 15.57 | 15.65 | 57,825 | -0.32(-2.00%) |
Aug 24, 2017 | 16.00 | 16.00 | 15.55 | 15.97 | 40,310 | -0.03(-0.19%) |
Aug 23, 2017 | 16.00 | 16.20 | 15.76 | 16.00 | 53,015 | +0.00(+0.00%) |
Aug 22, 2017 | 16.04 | 16.20 | 15.15 | 16.00 | 43,458 | +0.00(+0.00%) |
Aug 21, 2017 | 15.31 | 16.07 | 14.64 | 16.00 | 43,821 | +0.80(+5.26%) |
Aug 18, 2017 | 15.57 | 16.12 | 14.80 | 15.20 | 43,671 | -0.31(-2.00%) |
Aug 17, 2017 | 16.55 | 16.55 | 15.24 | 15.51 | 62,799 | -1.10(-6.62%) |
Aug 16, 2017 | 16.50 | 16.95 | 15.95 | 16.61 | 88,352 | +0.11(+0.67%) |
Aug 15, 2017 | 15.62 | 16.88 | 15.62 | 16.50 | 92,143 | +1.06(+6.87%) |
Aug 14, 2017 | 15.00 | 16.00 | 15.00 | 15.44 | 128,639 | +0.83(+5.68%) |
Aug 11, 2017 | 13.54 | 15.10 | 13.42 | 14.61 | 131,075 | +0.96(+7.03%) |
Aug 10, 2017 | 13.53 | 13.90 | 13.50 | 13.65 | 73,155 | +0.08(+0.59%) |
Aug 09, 2017 | 13.41 | 13.95 | 13.41 | 13.57 | 70,341 | +0.07(+0.52%) |
Aug 08, 2017 | 14.20 | 14.29 | 13.16 | 13.50 | 136,312 | -0.71(-5.00%) |
Aug 07, 2017 | 14.40 | 14.42 | 13.82 | 14.21 | 107,884 | -0.20(-1.39%) |
Aug 04, 2017 | 13.95 | 14.84 | 13.50 | 14.41 | 150,420 | +0.55(+3.97%) |
Aug 03, 2017 | 16.40 | 16.40 | 13.66 | 13.86 | 192,161 | -2.55(-15.54%) |
Aug 02, 2017 | 16.86 | 17.00 | 15.81 | 16.41 | 357,927 | -0.45(-2.67%) |
Aug 01, 2017 | 17.12 | 17.41 | 16.85 | 16.86 | 75,011 | -0.26(-1.52%) |
Jul 31, 2017 | 17.29 | 17.89 | 17.00 | 17.12 | 73,866 | -0.13(-0.75%) |
Jul 28, 2017 | 17.02 | 17.83 | 16.65 | 17.25 | 152,364 | +0.06(+0.35%) |
Jul 27, 2017 | 18.00 | 18.23 | 17.00 | 17.19 | 126,367 | -0.84(-4.66%) |
Jul 26, 2017 | 18.50 | 18.75 | 18.01 | 18.03 | 129,733 | -0.52(-2.80%) |
Jul 25, 2017 | 18.66 | 18.98 | 18.47 | 18.55 | 71,307 | -0.18(-0.96%) |
Jul 24, 2017 | 18.74 | 18.97 | 18.35 | 18.73 | 63,224 | +0.29(+1.57%) |
Jul 21, 2017 | 18.57 | 19.01 | 18.36 | 18.44 | 86,745 | -0.17(-0.91%) |
Jul 20, 2017 | 18.64 | 19.12 | 18.27 | 18.61 | 108,758 | +0.09(+0.49%) |
Jul 19, 2017 | 18.34 | 18.70 | 18.00 | 18.52 | 107,843 | +0.01(+0.05%) |
Jul 18, 2017 | 18.55 | 18.75 | 17.64 | 18.51 | 185,798 | -0.04(-0.22%) |
Jul 17, 2017 | 19.49 | 19.99 | 18.50 | 18.55 | 362,048 | -0.27(-1.43%) |
Jul 14, 2017 | 18.75 | 19.18 | 18.69 | 18.82 | 114,106 | +0.10(+0.53%) |
Jul 13, 2017 | 18.15 | 18.90 | 18.06 | 18.72 | 80,978 | +0.63(+3.48%) |
Jul 12, 2017 | 19.00 | 19.40 | 18.03 | 18.09 | 193,492 | +0.10(+0.56%) |
Jul 11, 2017 | 18.05 | 18.48 | 17.53 | 17.99 | 160,012 | -0.13(-0.72%) |
Jul 10, 2017 | 18.65 | 18.81 | 18.03 | 18.12 | 94,236 | -0.30(-1.63%) |
Jul 07, 2017 | 18.00 | 18.69 | 18.00 | 18.42 | 172,467 | +0.63(+3.54%) |
Jul 06, 2017 | 18.54 | 17.11 | 17.79 | 207,195 | +0.75(+4.40%) | |
Jul 05, 2017 | 16.99 | 20.79 | 16.73 | 17.04 | 529,066 | +0.39(+2.34%) |
Jul 03, 2017 | 16.13 | 16.74 | 16.10 | 16.65 | 66,874 | +0.65(+4.06%) |
Jun 30, 2017 | 16.20 | 16.35 | 15.50 | 16.00 | 90,786 | -0.20(-1.23%) |
Jun 29, 2017 | 17.40 | 17.40 | 16.20 | 16.20 | 244,360 | -1.20(-6.90%) |
Jun 28, 2017 | 17.78 | 18.58 | 16.93 | 17.40 | 545,849 | +0.41(+2.41%) |
Jun 27, 2017 | 15.06 | 17.03 | 15.02 | 16.99 | 133,906 | +1.89(+12.52%) |
Jun 26, 2017 | 15.47 | 15.47 | 14.80 | 15.10 | 239,780 | -0.03(-0.20%) |
Jun 23, 2017 | 14.94 | 15.73 | 14.90 | 15.13 | 96,557 | +0.18(+1.20%) |
Jun 22, 2017 | 14.38 | 15.30 | 14.26 | 14.95 | 61,612 | +0.53(+3.68%) |
Jun 21, 2017 | 14.35 | 14.78 | 14.17 | 14.42 | 102,701 | -0.07(-0.48%) |
Jun 20, 2017 | 15.35 | 15.42 | 14.12 | 14.49 | 390,622 | -0.03(-0.21%) |
Jun 19, 2017 | 13.90 | 15.78 | 13.76 | 14.52 | 392,324 | +0.63(+4.54%) |
Jun 16, 2017 | 13.66 | 13.89 | 13.40 | 13.89 | 120,749 | +0.21(+1.54%) |
Jun 15, 2017 | 12.70 | 13.84 | 12.30 | 13.68 | 808,479 | +1.12(+8.92%) |