Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 19.36 | 19.41 | 19.15 | 19.39 | 2,151,556 | +0.05(+0.28%) |
Dec 27, 2017 | 19.41 | 19.45 | 19.15 | 19.33 | 1,943,838 | +0.07(+0.38%) |
Dec 26, 2017 | 19.46 | 19.49 | 19.21 | 19.26 | 1,885,345 | -0.17(-0.90%) |
Dec 22, 2017 | 19.43 | 19.65 | 19.36 | 19.43 | 2,108,674 | +0.03(+0.14%) |
Dec 21, 2017 | 19.27 | 19.54 | 19.23 | 19.41 | 2,763,490 | +0.22(+1.15%) |
Dec 20, 2017 | 19.12 | 19.63 | 19.11 | 19.19 | 3,562,460 | +0.13(+0.67%) |
Dec 19, 2017 | 18.98 | 19.24 | 18.88 | 19.06 | 4,647,974 | +0.13(+0.68%) |
Dec 18, 2017 | 18.51 | 18.93 | 18.49 | 18.93 | 6,110,717 | +0.49(+2.64%) |
Dec 15, 2017 | 18.27 | 18.47 | 18.18 | 18.44 | 3,185,218 | +0.16(+0.85%) |
Dec 14, 2017 | 18.30 | 18.35 | 18.24 | 18.29 | 1,651,607 | -0.01(-0.05%) |
Dec 13, 2017 | 18.43 | 18.47 | 18.20 | 18.30 | 1,977,971 | -0.16(-0.85%) |
Dec 12, 2017 | 18.43 | 18.62 | 18.43 | 18.45 | 2,709,147 | -0.06(-0.35%) |
Dec 11, 2017 | 18.35 | 18.54 | 18.33 | 18.52 | 1,707,258 | +0.17(+0.95%) |
Dec 08, 2017 | 18.11 | 18.36 | 18.08 | 18.34 | 2,954,034 | +0.30(+1.68%) |
Dec 07, 2017 | 17.56 | 18.12 | 17.54 | 18.04 | 3,669,066 | +0.43(+2.45%) |
Dec 06, 2017 | 17.83 | 17.86 | 17.61 | 17.61 | 1,384,155 | -0.36(-1.99%) |
Dec 05, 2017 | 18.30 | 18.35 | 17.89 | 17.97 | 1,829,444 | -0.34(-1.85%) |
Dec 04, 2017 | 18.31 | 18.41 | 18.24 | 18.31 | 2,420,082 | +0.06(+0.35%) |
Dec 01, 2017 | 18.26 | 18.32 | 18.03 | 18.24 | 2,065,214 | -0.04(-0.20%) |
Nov 30, 2017 | 18.18 | 18.34 | 18.12 | 18.28 | 2,382,075 | +0.13(+0.71%) |
Nov 29, 2017 | 17.99 | 18.22 | 17.95 | 18.15 | 2,548,918 | +0.14(+0.76%) |
Nov 28, 2017 | 17.88 | 18.03 | 17.71 | 18.01 | 2,918,248 | +0.13(+0.72%) |
Nov 27, 2017 | 17.87 | 17.93 | 17.77 | 17.88 | 2,974,369 | -0.02(-0.10%) |
Nov 24, 2017 | 17.88 | 17.94 | 17.85 | 17.90 | 803,653 | -0.01(-0.05%) |
Nov 22, 2017 | 17.89 | 17.94 | 17.81 | 17.91 | 2,207,777 | +0.02(+0.10%) |
Nov 21, 2017 | 17.98 | 18.06 | 17.87 | 17.89 | 2,152,357 | +0.00(+0.00%) |
Nov 20, 2017 | 17.94 | 17.97 | 17.79 | 17.89 | 2,178,365 | -0.05(-0.31%) |
Nov 17, 2017 | 17.89 | 18.02 | 17.87 | 17.95 | 1,371,285 | +0.01(+0.05%) |
Nov 16, 2017 | 17.70 | 17.94 | 17.70 | 17.94 | 2,942,618 | +0.30(+1.72%) |
Nov 15, 2017 | 17.43 | 17.68 | 17.20 | 17.64 | 2,398,492 | +0.02(+0.10%) |
Nov 14, 2017 | 17.59 | 17.66 | 17.48 | 17.62 | 2,789,540 | -0.03(-0.16%) |
Nov 13, 2017 | 17.57 | 17.69 | 17.51 | 17.65 | 2,438,377 | -0.03(-0.16%) |
Nov 10, 2017 | 17.82 | 17.83 | 17.58 | 17.67 | 2,130,324 | -0.22(-1.23%) |
Nov 09, 2017 | 17.87 | 18.04 | 17.80 | 17.89 | 2,232,069 | -0.24(-1.32%) |
Nov 08, 2017 | 18.16 | 18.26 | 18.01 | 18.13 | 1,925,360 | -0.21(-1.15%) |
Nov 07, 2017 | 18.35 | 18.46 | 18.27 | 18.34 | 3,264,513 | -0.07(-0.40%) |
Nov 06, 2017 | 18.32 | 18.43 | 18.24 | 18.42 | 1,998,621 | +0.05(+0.25%) |
Nov 03, 2017 | 18.00 | 18.43 | 18.00 | 18.37 | 3,432,855 | +0.11(+0.60%) |
Nov 02, 2017 | 18.27 | 18.49 | 17.59 | 18.26 | 5,717,676 | -0.01(-0.05%) |
Nov 01, 2017 | 18.53 | 18.54 | 18.16 | 18.27 | 2,914,453 | -0.13(-0.70%) |
Oct 31, 2017 | 18.30 | 18.42 | 18.28 | 18.40 | 1,644,496 | +0.00(+0.00%) |
Oct 30, 2017 | 18.55 | 18.67 | 18.25 | 18.40 | 3,160,098 | -0.28(-1.47%) |
Oct 27, 2017 | 18.60 | 18.71 | 18.35 | 18.67 | 2,004,642 | +0.05(+0.25%) |
Oct 26, 2017 | 18.23 | 18.80 | 17.94 | 18.63 | 2,709,429 | -0.20(-1.07%) |
Oct 25, 2017 | 19.04 | 19.05 | 18.46 | 18.83 | 3,541,069 | -0.21(-1.11%) |
Oct 24, 2017 | 18.79 | 19.05 | 18.73 | 19.04 | 3,484,160 | +0.35(+1.87%) |
Oct 23, 2017 | 18.72 | 18.84 | 18.62 | 18.69 | 3,408,255 | -0.01(-0.05%) |
Oct 20, 2017 | 18.76 | 18.86 | 18.70 | 18.70 | 1,485,601 | +0.02(+0.10%) |
Oct 19, 2017 | 18.47 | 18.86 | 18.44 | 18.68 | 2,718,477 | +0.13(+0.69%) |
Oct 18, 2017 | 18.58 | 18.80 | 18.53 | 18.55 | 1,747,148 | +0.04(+0.20%) |
Oct 17, 2017 | 18.57 | 18.57 | 18.40 | 18.52 | 844,009 | -0.02(-0.10%) |
Oct 16, 2017 | 18.63 | 18.79 | 18.52 | 18.54 | 2,377,545 | +0.27(+1.46%) |
Oct 13, 2017 | 18.40 | 18.41 | 18.21 | 18.27 | 1,994,063 | -0.11(-0.60%) |
Oct 12, 2017 | 18.60 | 18.60 | 18.35 | 18.38 | 1,412,408 | -0.19(-1.04%) |
Oct 11, 2017 | 18.49 | 18.58 | 18.39 | 18.57 | 1,570,692 | -0.01(-0.05%) |
Oct 10, 2017 | 18.59 | 18.64 | 18.46 | 18.58 | 1,910,365 | +0.05(+0.25%) |
Oct 09, 2017 | 18.65 | 18.72 | 18.40 | 18.54 | 2,080,114 | -0.09(-0.49%) |
Oct 06, 2017 | 18.76 | 18.87 | 18.56 | 18.63 | 2,091,574 | -0.18(-0.98%) |
Oct 05, 2017 | 18.70 | 18.94 | 18.70 | 18.81 | 2,812,576 | +0.13(+0.69%) |
Oct 04, 2017 | 18.59 | 18.76 | 18.53 | 18.68 | 2,116,001 | +0.07(+0.39%) |
Oct 03, 2017 | 18.56 | 18.70 | 18.44 | 18.61 | 1,443,201 | +0.05(+0.25%) |