Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.08(+0.41%) | |
Dec 28, 2017 | 20.00 | 20.11 | 19.91 | 20.06 | 165,538 | -0.03(-0.14%) |
Dec 27, 2017 | 19.57 | 20.18 | 19.57 | 20.08 | 839,878 | +0.74(+3.81%) |
Dec 26, 2017 | 19.22 | 19.55 | 19.22 | 19.35 | 261,907 | +0.15(+0.81%) |
Dec 22, 2017 | 19.18 | 19.24 | 19.06 | 19.19 | 213,239 | +0.09(+0.48%) |
Dec 21, 2017 | 18.84 | 19.21 | 18.83 | 19.10 | 1,567,123 | +0.33(+1.75%) |
Dec 20, 2017 | 18.86 | 19.04 | 18.70 | 18.77 | 748,999 | -0.69(-3.56%) |
Dec 19, 2017 | 19.83 | 19.85 | 19.20 | 19.47 | 1,353,578 | -0.74(-3.64%) |
Dec 18, 2017 | 20.63 | 20.63 | 20.09 | 20.20 | 594,626 | -0.56(-2.71%) |
Dec 15, 2017 | 20.53 | 20.89 | 20.42 | 20.76 | 381,248 | +0.21(+1.02%) |
Dec 14, 2017 | 20.19 | 20.60 | 20.05 | 20.56 | 303,577 | +0.27(+1.34%) |
Dec 13, 2017 | 20.05 | 20.33 | 19.97 | 20.28 | 433,433 | +0.43(+2.15%) |
Dec 12, 2017 | 19.78 | 19.87 | 19.52 | 19.86 | 536,301 | -0.05(-0.23%) |
Dec 11, 2017 | 20.11 | 20.22 | 19.87 | 19.90 | 125,601 | -0.11(-0.54%) |
Dec 08, 2017 | 19.99 | 20.01 | 19.81 | 20.01 | 179,973 | -0.05(-0.23%) |
Dec 07, 2017 | 20.65 | 20.69 | 19.86 | 20.06 | 240,691 | -0.44(-2.13%) |
Dec 06, 2017 | 20.57 | 20.75 | 20.47 | 20.49 | 408,487 | +0.22(+1.07%) |
Dec 05, 2017 | 19.94 | 20.37 | 19.91 | 20.27 | 368,510 | +0.26(+1.32%) |
Dec 04, 2017 | 19.68 | 20.02 | 19.63 | 20.01 | 406,839 | +0.05(+0.27%) |
Dec 01, 2017 | 19.66 | 20.43 | 19.30 | 19.96 | 699,511 | +0.78(+4.07%) |
Nov 30, 2017 | 19.27 | 19.35 | 18.86 | 19.18 | 344,880 | -0.23(-1.17%) |
Nov 29, 2017 | 19.39 | 19.46 | 19.18 | 19.40 | 403,661 | -0.55(-2.78%) |
Nov 28, 2017 | 19.99 | 20.14 | 19.82 | 19.96 | 207,946 | +0.05(+0.27%) |
Nov 27, 2017 | 20.05 | 20.07 | 19.81 | 19.90 | 186,070 | -0.09(-0.45%) |
Nov 24, 2017 | 20.07 | 20.09 | 19.92 | 19.99 | 137,731 | -0.17(-0.86%) |
Nov 22, 2017 | 19.94 | 20.17 | 19.89 | 20.16 | 200,986 | +0.22(+1.09%) |
Nov 21, 2017 | 20.12 | 20.22 | 19.78 | 19.95 | 193,331 | +0.15(+0.78%) |
Nov 20, 2017 | 19.57 | 19.79 | 19.57 | 19.79 | 334,132 | +0.01(+0.05%) |
Nov 17, 2017 | 19.66 | 19.83 | 19.59 | 19.78 | 301,710 | +0.39(+2.01%) |
Nov 16, 2017 | 19.66 | 19.79 | 19.37 | 19.39 | 512,028 | -0.53(-2.64%) |
Nov 15, 2017 | 19.66 | 19.95 | 19.47 | 19.92 | 370,448 | +0.67(+3.49%) |
Nov 14, 2017 | 19.07 | 19.29 | 19.07 | 19.25 | 904,197 | +0.35(+1.87%) |
Nov 13, 2017 | 19.11 | 19.11 | 18.88 | 18.89 | 256,903 | +0.08(+0.43%) |
Nov 10, 2017 | 19.08 | 19.12 | 18.72 | 18.81 | 962,315 | -0.86(-4.38%) |
Nov 09, 2017 | 19.62 | 19.77 | 19.45 | 19.67 | 249,495 | -0.16(-0.82%) |
Nov 08, 2017 | 19.96 | 20.04 | 19.77 | 19.84 | 175,210 | -0.11(-0.55%) |
Nov 07, 2017 | 19.77 | 20.04 | 19.74 | 19.95 | 283,281 | +0.22(+1.10%) |
Nov 06, 2017 | 19.66 | 19.77 | 19.54 | 19.73 | 509,353 | +0.20(+1.02%) |
Nov 03, 2017 | 19.42 | 19.53 | 19.27 | 19.53 | 411,440 | +0.17(+0.89%) |
Nov 02, 2017 | 19.21 | 19.45 | 19.18 | 19.36 | 368,174 | +0.25(+1.28%) |
Nov 01, 2017 | 18.91 | 19.27 | 18.89 | 19.11 | 469,143 | +0.26(+1.40%) |
Oct 31, 2017 | 18.86 | 18.94 | 18.83 | 18.85 | 295,127 | +0.00(+0.00%) |
Oct 30, 2017 | 18.85 | 18.46 | 18.85 | 685,017 | +0.53(+2.87%) | |
Oct 27, 2017 | 18.17 | 18.34 | 18.11 | 18.32 | 1,676,723 | +0.34(+1.92%) |
Oct 26, 2017 | 18.22 | 18.25 | 17.97 | 17.98 | 562,051 | -0.19(-1.05%) |
Oct 25, 2017 | 18.02 | 18.21 | 17.96 | 18.17 | 831,572 | -0.26(-1.43%) |
Oct 24, 2017 | 18.39 | 18.53 | 18.29 | 18.43 | 374,903 | -0.33(-1.74%) |
Oct 23, 2017 | 18.75 | 18.88 | 18.68 | 18.76 | 1,171,359 | +0.06(+0.34%) |
Oct 20, 2017 | 18.66 | 18.78 | 18.53 | 18.69 | 2,035,023 | -0.57(-2.97%) |
Oct 19, 2017 | 19.47 | 19.59 | 19.27 | 19.27 | 1,751,464 | +0.06(+0.33%) |
Oct 18, 2017 | 19.15 | 19.21 | 18.98 | 19.20 | 1,735,997 | -0.39(-1.99%) |
Oct 17, 2017 | 19.32 | 19.63 | 19.32 | 19.59 | 899,071 | +0.07(+0.37%) |
Oct 16, 2017 | 19.40 | 19.56 | 19.33 | 19.52 | 889,228 | -0.04(-0.19%) |
Oct 13, 2017 | 19.45 | 19.58 | 19.23 | 19.56 | 429,901 | +0.43(+2.23%) |
Oct 12, 2017 | 18.94 | 19.15 | 18.81 | 19.13 | 1,145,569 | +0.22(+1.15%) |
Oct 11, 2017 | 18.96 | 18.99 | 18.83 | 18.91 | 382,100 | +0.12(+0.63%) |
Oct 10, 2017 | 18.70 | 19.09 | 18.70 | 18.79 | 1,137,595 | +0.11(+0.58%) |
Oct 09, 2017 | 18.59 | 18.74 | 18.55 | 18.68 | 366,767 | +0.16(+0.88%) |
Oct 06, 2017 | 18.40 | 18.76 | 18.27 | 18.52 | 431,716 | -0.16(-0.87%) |
Oct 05, 2017 | 18.81 | 18.82 | 18.58 | 18.68 | 1,448,561 | -0.22(-1.15%) |
Oct 04, 2017 | 18.94 | 18.97 | 18.68 | 18.90 | 1,364,417 | +0.05(+0.24%) |
Oct 03, 2017 | 18.68 | 18.95 | 18.67 | 18.86 | 414,561 | +0.02(+0.10%) |