Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.10(+0.49%) | |
Dec 28, 2017 | 20.70 | 21.00 | 20.25 | 20.40 | 98,168 | -0.30(-1.45%) |
Dec 27, 2017 | 21.05 | 21.35 | 20.60 | 20.70 | 132,195 | -0.25(-1.19%) |
Dec 26, 2017 | 20.80 | 21.05 | 20.60 | 20.95 | 108,747 | +0.10(+0.48%) |
Dec 22, 2017 | 20.60 | 21.00 | 20.45 | 20.85 | 78,681 | +0.25(+1.21%) |
Dec 21, 2017 | 20.75 | 21.05 | 20.60 | 20.60 | 99,494 | -0.15(-0.72%) |
Dec 20, 2017 | 20.70 | 21.10 | 20.65 | 20.75 | 71,347 | +0.00(+0.00%) |
Dec 19, 2017 | 21.00 | 21.12 | 20.70 | 20.75 | 173,232 | -0.20(-0.95%) |
Dec 18, 2017 | 20.35 | 21.20 | 20.35 | 20.95 | 255,187 | +0.70(+3.46%) |
Dec 15, 2017 | 18.60 | 20.55 | 18.40 | 20.25 | 518,096 | +0.25(+1.25%) |
Dec 14, 2017 | 20.45 | 20.65 | 19.95 | 20.00 | 140,061 | -0.40(-1.96%) |
Dec 13, 2017 | 20.10 | 20.80 | 20.10 | 20.40 | 144,420 | +0.25(+1.24%) |
Dec 12, 2017 | 20.25 | 20.55 | 19.95 | 20.15 | 221,930 | -0.10(-0.49%) |
Dec 11, 2017 | 20.65 | 20.85 | 20.25 | 20.25 | 190,364 | -0.35(-1.70%) |
Dec 08, 2017 | 20.55 | 20.90 | 20.35 | 20.60 | 152,276 | +0.10(+0.49%) |
Dec 07, 2017 | 20.45 | 20.76 | 20.20 | 20.50 | 120,511 | +0.20(+0.99%) |
Dec 06, 2017 | 20.70 | 20.90 | 20.20 | 20.30 | 135,198 | -0.45(-2.17%) |
Dec 05, 2017 | 21.35 | 21.50 | 20.25 | 20.75 | 196,224 | -0.48(-2.24%) |
Dec 04, 2017 | 20.75 | 21.85 | 20.75 | 21.23 | 324,049 | +0.55(+2.66%) |
Dec 01, 2017 | 20.25 | 20.70 | 18.15 | 20.68 | 113,562 | +0.43(+2.10%) |
Nov 30, 2017 | 19.85 | 20.45 | 19.70 | 20.25 | 173,188 | +0.65(+3.32%) |
Nov 29, 2017 | 19.55 | 20.00 | 19.55 | 19.60 | 127,483 | -0.05(-0.25%) |
Nov 28, 2017 | 19.40 | 19.95 | 19.25 | 19.65 | 171,534 | +0.40(+2.08%) |
Nov 27, 2017 | 19.45 | 19.75 | 19.15 | 19.25 | 134,133 | -0.30(-1.53%) |
Nov 24, 2017 | 19.10 | 19.65 | 18.70 | 19.55 | 68,035 | +0.55(+2.89%) |
Nov 22, 2017 | 18.65 | 19.30 | 18.65 | 19.00 | 109,037 | +0.40(+2.15%) |
Nov 21, 2017 | 18.95 | 18.95 | 18.50 | 18.60 | 130,067 | -0.30(-1.59%) |
Nov 20, 2017 | 18.55 | 19.00 | 18.45 | 18.90 | 106,684 | +0.30(+1.61%) |
Nov 17, 2017 | 18.25 | 18.90 | 18.25 | 18.60 | 171,041 | +0.20(+1.09%) |
Nov 16, 2017 | 18.20 | 18.70 | 17.85 | 18.40 | 229,702 | +0.20(+1.10%) |
Nov 15, 2017 | 17.40 | 18.30 | 17.30 | 18.20 | 286,815 | +0.65(+3.70%) |
Nov 14, 2017 | 18.50 | 18.55 | 17.45 | 17.55 | 282,039 | -1.05(-5.65%) |
Nov 13, 2017 | 17.40 | 19.05 | 17.25 | 18.60 | 487,733 | +1.80(+10.71%) |
Nov 10, 2017 | 16.60 | 17.05 | 16.15 | 16.80 | 385,505 | +0.20(+1.20%) |
Nov 09, 2017 | 20.35 | 20.35 | 16.45 | 16.60 | 825,788 | -3.75(-18.43%) |
Nov 08, 2017 | 20.40 | 20.53 | 19.55 | 20.35 | 177,053 | -0.20(-0.97%) |
Nov 07, 2017 | 21.15 | 21.20 | 20.40 | 20.55 | 348,692 | -0.60(-2.84%) |
Nov 06, 2017 | 20.90 | 21.25 | 20.60 | 21.15 | 127,153 | +0.25(+1.20%) |
Nov 03, 2017 | 20.85 | 21.20 | 20.75 | 20.90 | 109,268 | +0.05(+0.24%) |
Nov 02, 2017 | 20.95 | 21.00 | 20.55 | 20.85 | 116,422 | +0.05(+0.24%) |
Nov 01, 2017 | 20.15 | 20.90 | 20.00 | 20.80 | 127,179 | +0.85(+4.26%) |
Oct 31, 2017 | 19.80 | 20.10 | 19.70 | 19.95 | 130,329 | +0.20(+1.01%) |
Oct 30, 2017 | 20.00 | 20.10 | 19.60 | 19.75 | 119,715 | -0.25(-1.25%) |
Oct 27, 2017 | 19.90 | 20.25 | 19.50 | 20.00 | 98,443 | +0.15(+0.76%) |
Oct 26, 2017 | 20.15 | 20.75 | 19.15 | 19.85 | 157,352 | -0.25(-1.24%) |
Oct 25, 2017 | 20.05 | 20.40 | 19.85 | 20.10 | 123,147 | +0.00(+0.00%) |
Oct 24, 2017 | 20.35 | 20.55 | 20.05 | 20.10 | 139,807 | -0.20(-0.99%) |
Oct 23, 2017 | 20.90 | 21.90 | 20.25 | 20.30 | 362,686 | -0.35(-1.69%) |
Oct 20, 2017 | 21.15 | 21.32 | 20.45 | 20.65 | 418,043 | -0.30(-1.43%) |
Oct 19, 2017 | 21.05 | 21.23 | 20.80 | 20.95 | 93,196 | -0.10(-0.48%) |
Oct 18, 2017 | 20.65 | 21.40 | 20.60 | 21.05 | 254,778 | +0.30(+1.45%) |
Oct 17, 2017 | 20.50 | 20.80 | 20.10 | 20.75 | 131,621 | +0.20(+0.97%) |
Oct 16, 2017 | 20.10 | 20.60 | 19.80 | 20.55 | 64,842 | +0.50(+2.49%) |
Oct 13, 2017 | 19.95 | 20.35 | 19.75 | 20.05 | 125,507 | +0.10(+0.50%) |
Oct 12, 2017 | 19.70 | 20.35 | 19.65 | 19.95 | 86,590 | +0.30(+1.53%) |
Oct 11, 2017 | 19.95 | 20.20 | 19.55 | 19.65 | 107,212 | -0.20(-1.01%) |
Oct 10, 2017 | 19.95 | 20.40 | 19.60 | 19.85 | 130,556 | -0.05(-0.25%) |
Oct 09, 2017 | 20.60 | 20.70 | 19.85 | 19.90 | 174,320 | -0.45(-2.21%) |
Oct 06, 2017 | 19.90 | 20.50 | 19.90 | 20.35 | 115,145 | +0.35(+1.75%) |
Oct 05, 2017 | 19.65 | 20.05 | 19.35 | 20.00 | 157,962 | +0.40(+2.04%) |
Oct 04, 2017 | 19.85 | 20.00 | 19.50 | 19.60 | 70,991 | -0.20(-1.01%) |
Oct 03, 2017 | 19.40 | 19.90 | 19.40 | 19.80 | 116,878 | +0.15(+0.76%) |