Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.10 | 18.10 | 18.10 | 0 | -0.50(-2.69%) | |
Dec 28, 2017 | 18.65 | 18.90 | 18.35 | 18.60 | 699,634 | -0.10(-0.53%) |
Dec 27, 2017 | 18.75 | 18.95 | 18.45 | 18.70 | 822,671 | -0.15(-0.80%) |
Dec 26, 2017 | 18.50 | 19.55 | 18.30 | 18.85 | 964,117 | +0.50(+2.72%) |
Dec 22, 2017 | 17.75 | 18.65 | 17.65 | 18.35 | 1,599,332 | +0.70(+3.97%) |
Dec 21, 2017 | 17.65 | 17.85 | 17.35 | 17.65 | 973,008 | +0.00(+0.00%) |
Dec 20, 2017 | 17.40 | 17.90 | 17.30 | 17.65 | 986,210 | +0.40(+2.32%) |
Dec 19, 2017 | 17.15 | 17.70 | 17.00 | 17.25 | 1,567,768 | +0.25(+1.47%) |
Dec 18, 2017 | 15.55 | 17.05 | 15.55 | 17.00 | 1,921,752 | +1.45(+9.32%) |
Dec 15, 2017 | 15.50 | 15.80 | 15.40 | 15.55 | 1,516,953 | +0.15(+0.97%) |
Dec 14, 2017 | 15.85 | 15.95 | 15.35 | 15.40 | 841,288 | -0.30(-1.91%) |
Dec 13, 2017 | 15.60 | 15.85 | 15.00 | 15.70 | 757,637 | +0.20(+1.29%) |
Dec 12, 2017 | 15.85 | 15.95 | 15.55 | 15.50 | 802,254 | -0.28(-1.74%) |
Dec 11, 2017 | 16.10 | 16.35 | 15.70 | 15.78 | 776,683 | -0.17(-1.10%) |
Dec 08, 2017 | 15.55 | 16.20 | 15.45 | 15.95 | 1,264,476 | +0.50(+3.24%) |
Dec 07, 2017 | 15.45 | 15.70 | 15.15 | 15.45 | 1,001,083 | +0.07(+0.49%) |
Dec 06, 2017 | 15.60 | 15.70 | 15.35 | 15.38 | 918,034 | -0.12(-0.81%) |
Dec 05, 2017 | 15.40 | 15.70 | 15.10 | 15.50 | 5,359,466 | -1.65(-9.62%) |
Dec 04, 2017 | 17.45 | 17.55 | 17.05 | 17.15 | 585,113 | -0.10(-0.58%) |
Dec 01, 2017 | 17.55 | 17.85 | 17.20 | 17.25 | 813,011 | -0.35(-1.99%) |
Nov 30, 2017 | 17.15 | 18.40 | 17.07 | 17.60 | 1,295,910 | +0.65(+3.83%) |
Nov 29, 2017 | 16.85 | 17.25 | 16.75 | 16.95 | 699,777 | +0.15(+0.89%) |
Nov 28, 2017 | 17.05 | 17.05 | 16.30 | 16.80 | 717,584 | -0.25(-1.47%) |
Nov 27, 2017 | 17.00 | 17.05 | 16.52 | 17.05 | 500,425 | +0.15(+0.89%) |
Nov 24, 2017 | 16.85 | 17.05 | 16.65 | 16.90 | 251,720 | +0.10(+0.60%) |
Nov 22, 2017 | 16.35 | 16.85 | 16.30 | 16.80 | 689,260 | +0.45(+2.75%) |
Nov 21, 2017 | 16.35 | 16.85 | 16.15 | 16.35 | 636,359 | +0.05(+0.31%) |
Nov 20, 2017 | 16.00 | 16.40 | 15.75 | 16.30 | 526,949 | +0.35(+2.19%) |
Nov 17, 2017 | 16.00 | 16.70 | 15.93 | 15.95 | 1,015,485 | -0.15(-0.93%) |
Nov 16, 2017 | 15.80 | 16.55 | 15.70 | 16.10 | 1,174,963 | +0.45(+2.88%) |
Nov 15, 2017 | 15.25 | 15.85 | 15.15 | 15.65 | 1,262,153 | +0.20(+1.29%) |
Nov 14, 2017 | 15.75 | 15.90 | 14.95 | 15.45 | 1,448,907 | -0.35(-2.22%) |
Nov 13, 2017 | 15.90 | 16.15 | 15.45 | 15.80 | 883,411 | -0.55(-3.36%) |
Nov 10, 2017 | 16.55 | 17.45 | 16.30 | 16.35 | 2,357,138 | -1.00(-5.76%) |
Nov 09, 2017 | 16.70 | 17.45 | 16.70 | 17.35 | 1,316,782 | +0.45(+2.66%) |
Nov 08, 2017 | 16.05 | 17.30 | 16.00 | 16.90 | 1,366,444 | +0.90(+5.62%) |
Nov 07, 2017 | 16.15 | 16.60 | 15.75 | 16.00 | 968,039 | -0.05(-0.31%) |
Nov 06, 2017 | 16.35 | 16.95 | 15.25 | 16.05 | 1,442,903 | +0.00(+0.00%) |
Nov 03, 2017 | 15.50 | 16.10 | 15.25 | 16.05 | 844,122 | +0.55(+3.55%) |
Nov 02, 2017 | 15.70 | 15.70 | 14.85 | 15.50 | 1,113,545 | -0.05(-0.32%) |
Nov 01, 2017 | 15.55 | 15.62 | 15.10 | 15.55 | 701,365 | +0.20(+1.30%) |
Oct 31, 2017 | 15.85 | 15.95 | 15.20 | 15.35 | 584,249 | -0.03(-0.16%) |
Oct 30, 2017 | 15.20 | 15.70 | 15.10 | 15.38 | 482,333 | +0.28(+1.82%) |
Oct 27, 2017 | 14.70 | 15.30 | 14.55 | 15.10 | 676,249 | +0.30(+2.03%) |
Oct 26, 2017 | 15.50 | 15.55 | 14.70 | 14.80 | 722,478 | -0.30(-1.99%) |
Oct 25, 2017 | 15.20 | 15.40 | 14.40 | 15.10 | 771,507 | -0.10(-0.66%) |
Oct 24, 2017 | 15.35 | 15.40 | 14.75 | 15.20 | 568,824 | -0.15(-0.98%) |
Oct 23, 2017 | 15.45 | 15.65 | 15.05 | 15.35 | 706,597 | -0.15(-0.97%) |
Oct 20, 2017 | 15.00 | 15.60 | 14.55 | 15.50 | 915,623 | +0.55(+3.68%) |
Oct 19, 2017 | 15.20 | 15.30 | 14.70 | 14.95 | 646,918 | -0.30(-1.97%) |
Oct 18, 2017 | 15.50 | 15.60 | 15.25 | 15.25 | 345,637 | -0.20(-1.29%) |
Oct 17, 2017 | 15.30 | 15.55 | 15.20 | 15.45 | 335,046 | +0.10(+0.65%) |
Oct 16, 2017 | 15.45 | 15.85 | 15.10 | 15.35 | 607,168 | -0.05(-0.32%) |
Oct 13, 2017 | 15.45 | 15.64 | 14.80 | 15.40 | 755,342 | -0.10(-0.65%) |
Oct 12, 2017 | 16.25 | 16.45 | 15.30 | 15.50 | 760,329 | -0.80(-4.91%) |
Oct 11, 2017 | 16.40 | 16.60 | 16.20 | 16.30 | 553,795 | -0.05(-0.31%) |
Oct 10, 2017 | 16.65 | 16.75 | 16.15 | 16.35 | 370,285 | -0.10(-0.61%) |
Oct 09, 2017 | 16.65 | 17.18 | 16.45 | 16.45 | 709,112 | -0.05(-0.30%) |
Oct 06, 2017 | 16.65 | 16.75 | 16.35 | 16.50 | 403,117 | -0.30(-1.79%) |
Oct 05, 2017 | 17.00 | 17.50 | 16.70 | 16.80 | 632,560 | -0.20(-1.18%) |
Oct 04, 2017 | 17.00 | 17.25 | 16.75 | 17.00 | 1,356,888 | +0.10(+0.59%) |
Oct 03, 2017 | 17.10 | 17.30 | 16.75 | 16.90 | 1,127,415 | -0.20(-1.17%) |