Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.15(+0.75%) | |
Dec 28, 2017 | 20.30 | 20.40 | 20.05 | 20.10 | 587,954 | -0.20(-0.99%) |
Dec 27, 2017 | 20.25 | 20.55 | 20.20 | 20.30 | 388,166 | +0.00(+0.00%) |
Dec 26, 2017 | 20.35 | 20.55 | 20.25 | 20.30 | 497,270 | +0.00(+0.00%) |
Dec 22, 2017 | 20.60 | 20.75 | 20.25 | 20.30 | 534,095 | -0.25(-1.22%) |
Dec 21, 2017 | 20.35 | 20.80 | 20.30 | 20.55 | 451,310 | +0.25(+1.23%) |
Dec 20, 2017 | 20.35 | 20.45 | 20.15 | 20.30 | 336,775 | +0.05(+0.25%) |
Dec 19, 2017 | 20.45 | 20.70 | 20.20 | 20.25 | 498,469 | -0.15(-0.74%) |
Dec 18, 2017 | 20.85 | 20.85 | 20.05 | 20.40 | 447,902 | +0.60(+3.03%) |
Dec 15, 2017 | 19.95 | 20.25 | 19.65 | 19.80 | 781,714 | +0.05(+0.25%) |
Dec 14, 2017 | 19.60 | 20.00 | 19.55 | 19.75 | 623,672 | +0.20(+1.02%) |
Dec 13, 2017 | 19.55 | 19.77 | 19.45 | 19.55 | 383,551 | -0.05(-0.26%) |
Dec 12, 2017 | 19.75 | 19.85 | 19.40 | 19.60 | 279,838 | -0.05(-0.25%) |
Dec 11, 2017 | 19.65 | 19.95 | 19.50 | 19.65 | 442,212 | +0.10(+0.51%) |
Dec 08, 2017 | 19.60 | 20.10 | 19.50 | 19.55 | 773,772 | +0.00(+0.00%) |
Dec 07, 2017 | 18.90 | 19.45 | 18.85 | 430,052 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.30 | 19.50 | 18.90 | 18.95 | 774,903 | -0.35(-1.81%) |
Dec 05, 2017 | 19.25 | 20.07 | 19.05 | 19.30 | 1,347,328 | -0.05(-0.26%) |
Dec 04, 2017 | 18.15 | 19.50 | 18.10 | 19.35 | 786,618 | +1.30(+7.20%) |
Dec 01, 2017 | 17.85 | 18.05 | 17.55 | 18.05 | 510,444 | +0.20(+1.12%) |
Nov 30, 2017 | 18.30 | 18.40 | 17.65 | 17.85 | 580,894 | -0.35(-1.92%) |
Nov 29, 2017 | 17.70 | 18.43 | 17.65 | 18.20 | 998,038 | +0.55(+3.12%) |
Nov 28, 2017 | 16.75 | 17.70 | 16.45 | 17.65 | 968,459 | +1.00(+6.01%) |
Nov 27, 2017 | 17.45 | 17.70 | 16.65 | 16.65 | 847,596 | -0.85(-4.86%) |
Nov 24, 2017 | 17.50 | 17.70 | 17.35 | 17.50 | 192,562 | +0.00(+0.00%) |
Nov 22, 2017 | 17.55 | 17.60 | 17.35 | 17.50 | 397,707 | +0.05(+0.29%) |
Nov 21, 2017 | 17.30 | 17.50 | 17.20 | 17.45 | 506,667 | +0.20(+1.16%) |
Nov 20, 2017 | 17.40 | 17.40 | 17.00 | 17.25 | 345,890 | -0.05(-0.29%) |
Nov 17, 2017 | 17.00 | 17.43 | 17.00 | 17.30 | 453,982 | +0.20(+1.17%) |
Nov 16, 2017 | 16.65 | 17.10 | 16.55 | 17.10 | 535,839 | +0.50(+3.01%) |
Nov 15, 2017 | 16.35 | 16.70 | 16.15 | 16.60 | 320,302 | +0.15(+0.91%) |
Nov 14, 2017 | 16.75 | 16.85 | 16.40 | 16.45 | 418,045 | -0.35(-2.08%) |
Nov 13, 2017 | 17.10 | 17.10 | 16.70 | 16.80 | 451,982 | -0.40(-2.33%) |
Nov 10, 2017 | 17.20 | 17.60 | 17.15 | 17.20 | 530,625 | +0.10(+0.58%) |
Nov 09, 2017 | 16.90 | 17.45 | 16.89 | 17.10 | 498,479 | +0.00(+0.00%) |
Nov 08, 2017 | 16.95 | 17.20 | 16.85 | 17.10 | 610,736 | +0.15(+0.88%) |
Nov 07, 2017 | 17.10 | 17.45 | 16.80 | 16.95 | 871,774 | -0.20(-1.17%) |
Nov 06, 2017 | 17.00 | 17.20 | 16.55 | 17.15 | 744,979 | +0.10(+0.59%) |
Nov 03, 2017 | 17.40 | 17.60 | 16.75 | 17.05 | 1,067,098 | -0.25(-1.45%) |
Nov 02, 2017 | 17.50 | 17.70 | 16.45 | 17.30 | 1,310,626 | +0.30(+1.76%) |
Nov 01, 2017 | 17.30 | 17.60 | 16.95 | 17.00 | 917,285 | -0.35(-2.02%) |
Oct 31, 2017 | 18.45 | 18.70 | 17.35 | 17.35 | 1,252,370 | -2.00(-10.34%) |
Oct 30, 2017 | 19.70 | 19.75 | 19.25 | 19.35 | 465,497 | -0.35(-1.78%) |
Oct 27, 2017 | 20.00 | 20.01 | 19.35 | 19.70 | 445,321 | -0.25(-1.25%) |
Oct 26, 2017 | 20.15 | 20.35 | 19.90 | 19.95 | 421,555 | -0.20(-0.99%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.95 | 20.15 | 323,501 | -0.20(-0.98%) |
Oct 24, 2017 | 20.80 | 20.80 | 20.25 | 20.35 | 520,610 | -0.45(-2.16%) |
Oct 23, 2017 | 21.20 | 21.20 | 20.75 | 20.80 | 430,970 | -0.30(-1.42%) |
Oct 20, 2017 | 21.15 | 21.25 | 21.05 | 21.10 | 299,634 | +0.05(+0.24%) |
Oct 19, 2017 | 21.15 | 21.40 | 20.95 | 21.05 | 484,212 | -0.30(-1.41%) |
Oct 18, 2017 | 21.00 | 21.40 | 20.90 | 21.35 | 359,314 | +0.50(+2.40%) |
Oct 17, 2017 | 20.80 | 21.15 | 20.65 | 20.85 | 857,638 | +0.10(+0.48%) |
Oct 16, 2017 | 20.85 | 21.10 | 20.70 | 20.75 | 801,399 | +0.00(+0.00%) |
Oct 13, 2017 | 20.50 | 20.85 | 20.05 | 20.75 | 589,229 | +0.25(+1.22%) |
Oct 12, 2017 | 21.25 | 21.25 | 20.45 | 20.50 | 973,355 | -0.80(-3.76%) |
Oct 11, 2017 | 21.65 | 21.85 | 21.05 | 21.30 | 640,044 | +0.00(+0.00%) |
Oct 10, 2017 | 21.35 | 21.40 | 21.00 | 21.30 | 575,836 | +0.00(+0.00%) |
Oct 09, 2017 | 21.95 | 22.00 | 21.20 | 21.30 | 1,275,528 | -0.75(-3.40%) |
Oct 06, 2017 | 21.90 | 22.05 | 21.85 | 22.05 | 266,460 | +0.15(+0.68%) |
Oct 05, 2017 | 21.80 | 22.07 | 21.65 | 21.90 | 483,662 | +0.10(+0.46%) |
Oct 04, 2017 | 21.40 | 21.90 | 21.30 | 21.80 | 971,041 | +0.45(+2.11%) |
Oct 03, 2017 | 21.35 | 21.40 | 21.05 | 21.35 | 519,314 | +0.05(+0.23%) |