Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.52 | 18.52 | 18.52 | 0 | -0.33(-1.75%) | |
Dec 28, 2017 | 18.99 | 18.99 | 18.56 | 18.85 | 3,354 | +0.00(+0.00%) |
Dec 27, 2017 | 18.79 | 19.07 | 18.79 | 18.85 | 4,825 | -0.12(-0.63%) |
Dec 26, 2017 | 18.56 | 18.97 | 18.56 | 18.97 | 1,774 | +0.47(+2.54%) |
Dec 22, 2017 | 18.50 | 18.79 | 18.50 | 18.50 | 4,025 | -0.04(-0.22%) |
Dec 21, 2017 | 18.52 | 18.69 | 18.52 | 18.54 | 925 | -0.06(-0.32%) |
Dec 20, 2017 | 18.35 | 18.43 | 18.35 | 18.60 | 3,112 | +0.10(+0.52%) |
Dec 19, 2017 | 18.47 | 18.54 | 18.47 | 18.50 | 2,153 | -0.42(-2.20%) |
Dec 18, 2017 | 18.62 | 18.92 | 18.62 | 18.92 | 3,208 | +0.31(+1.67%) |
Dec 15, 2017 | 18.60 | 18.61 | 18.60 | 18.61 | 4,357 | -0.05(-0.27%) |
Dec 14, 2017 | 18.61 | 18.66 | 18.61 | 18.66 | 649 | -0.04(-0.21%) |
Dec 13, 2017 | 18.86 | 18.89 | 18.69 | 18.70 | 6,673 | +0.34(+1.85%) |
Dec 12, 2017 | 18.48 | 18.48 | 18.36 | 18.36 | 1,169 | -0.54(-2.86%) |
Dec 11, 2017 | 18.69 | 19.34 | 18.69 | 18.90 | 6,442 | +0.15(+0.80%) |
Dec 08, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 3,126 | -0.11(-0.58%) |
Dec 07, 2017 | 18.85 | 18.86 | 18.85 | 18.86 | 6,366 | +0.18(+0.96%) |
Dec 06, 2017 | 18.68 | 18.68 | 18.68 | 18.68 | 1,612 | +0.16(+0.86%) |
Dec 05, 2017 | 18.51 | 18.91 | 18.51 | 18.52 | 6,521 | +0.16(+0.87%) |
Dec 04, 2017 | 18.72 | 18.72 | 18.36 | 18.36 | 5,230 | +0.08(+0.44%) |
Dec 01, 2017 | 17.95 | 18.28 | 17.95 | 18.28 | 2,230 | +0.07(+0.38%) |
Nov 30, 2017 | 18.21 | 18.21 | 18.21 | 18.21 | 630 | +0.00(+0.00%) |
Nov 29, 2017 | 18.59 | 18.59 | 18.12 | 18.21 | 4,053 | +0.72(+4.12%) |
Nov 28, 2017 | 18.06 | 18.06 | 17.46 | 17.49 | 2,344 | -0.69(-3.80%) |
Nov 27, 2017 | 18.40 | 18.40 | 18.18 | 18.18 | 1,236 | -0.10(-0.55%) |
Nov 24, 2017 | 18.83 | 18.83 | 18.28 | 18.28 | 661 | +0.08(+0.44%) |
Nov 22, 2017 | 18.32 | 18.32 | 18.20 | 18.20 | 683 | -0.35(-1.89%) |
Nov 21, 2017 | 18.67 | 18.77 | 18.55 | 18.55 | 3,681 | -0.04(-0.22%) |
Nov 20, 2017 | 18.74 | 18.86 | 18.59 | 18.59 | 1,729 | +0.11(+0.60%) |
Nov 17, 2017 | 18.43 | 18.48 | 18.43 | 18.48 | 1,384 | +0.02(+0.11%) |
Nov 16, 2017 | 18.33 | 18.65 | 18.33 | 18.46 | 2,884 | +0.61(+3.42%) |
Nov 15, 2017 | 18.12 | 18.12 | 17.85 | 17.85 | 8,906 | -0.25(-1.38%) |
Nov 14, 2017 | 18.30 | 18.30 | 18.10 | 18.10 | 965 | +0.02(+0.11%) |
Nov 13, 2017 | 18.06 | 19.00 | 18.06 | 18.08 | 631 | -1.14(-5.93%) |
Nov 10, 2017 | 18.68 | 19.22 | 18.68 | 19.22 | 745 | +0.00(+0.00%) |
Nov 09, 2017 | 19.22 | 19.22 | 19.22 | 19.22 | 1,160 | -0.18(-0.93%) |
Nov 08, 2017 | 19.40 | 19.40 | 19.40 | 19.40 | 381 | -0.98(-4.81%) |
Nov 07, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 126 | -0.12(-0.59%) |
Nov 06, 2017 | 20.30 | 20.50 | 20.30 | 20.50 | 369 | +0.24(+1.18%) |
Nov 03, 2017 | 20.31 | 20.31 | 20.26 | 20.26 | 457 | +0.32(+1.60%) |
Nov 02, 2017 | 20.00 | 20.00 | 19.94 | 19.94 | 493 | -0.28(-1.38%) |
Nov 01, 2017 | 20.26 | 20.26 | 20.22 | 20.22 | 1,196 | +0.06(+0.30%) |
Oct 31, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 387 | -0.13(-0.64%) |
Oct 30, 2017 | 20.29 | 20.29 | 20.29 | 20.29 | 419 | +0.05(+0.25%) |
Oct 26, 2017 | 20.24 | 20.24 | 20.24 | 104 | -0.02(-0.10%) | |
Oct 25, 2017 | 20.16 | 20.26 | 20.16 | 20.26 | 1,076 | -0.24(-1.17%) |
Oct 24, 2017 | 20.15 | 20.50 | 20.15 | 20.50 | 776 | +0.60(+3.02%) |
Oct 23, 2017 | 20.26 | 20.26 | 19.90 | 19.90 | 810 | +0.25(+1.27%) |
Oct 20, 2017 | 20.02 | 20.02 | 19.65 | 19.65 | 452 | -0.32(-1.60%) |
Oct 19, 2017 | 20.35 | 20.35 | 19.97 | 19.97 | 580 | -0.48(-2.35%) |
Oct 18, 2017 | 20.65 | 20.65 | 20.45 | 20.45 | 1,464 | +0.05(+0.25%) |
Oct 17, 2017 | 20.40 | 20.40 | 20.40 | 20.40 | 131 | +0.13(+0.66%) |
Oct 16, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 1,271 | +0.47(+2.36%) |
Oct 12, 2017 | 19.80 | 19.80 | 19.80 | 1,459 | -0.14(-0.70%) | |
Oct 11, 2017 | 20.25 | 20.25 | 19.94 | 19.94 | 23,955 | -0.18(-0.89%) |
Oct 10, 2017 | 19.90 | 20.15 | 19.89 | 20.12 | 8,449 | +0.68(+3.50%) |
Oct 09, 2017 | 19.47 | 19.47 | 19.44 | 19.44 | 405 | +0.10(+0.52%) |
Oct 06, 2017 | 19.33 | 19.34 | 19.33 | 19.34 | 244 | -0.56(-2.81%) |
Oct 05, 2017 | 19.90 | 19.90 | 19.90 | 19.90 | 302 | +0.03(+0.15%) |
Oct 04, 2017 | 19.87 | 19.87 | 19.54 | 19.87 | 844 | +0.31(+1.58%) |