Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.07 | 20.07 | 20.07 | 0 | -0.52(-2.51%) | |
Dec 28, 2017 | 20.14 | 20.71 | 19.87 | 20.59 | 30,763 | +0.32(+1.59%) |
Dec 27, 2017 | 19.99 | 20.80 | 19.75 | 20.26 | 19,174 | +0.29(+1.48%) |
Dec 26, 2017 | 20.36 | 20.56 | 19.75 | 19.97 | 16,327 | -0.46(-2.23%) |
Dec 22, 2017 | 20.36 | 21.26 | 19.86 | 20.42 | 29,699 | +0.04(+0.22%) |
Dec 21, 2017 | 20.18 | 20.73 | 19.58 | 20.38 | 26,591 | +0.41(+2.06%) |
Dec 20, 2017 | 19.93 | 20.42 | 19.49 | 19.97 | 22,692 | +0.14(+0.72%) |
Dec 19, 2017 | 19.95 | 20.21 | 19.57 | 19.83 | 31,809 | -0.05(-0.27%) |
Dec 18, 2017 | 19.45 | 20.25 | 19.45 | 19.88 | 26,682 | +0.77(+4.02%) |
Dec 15, 2017 | 19.50 | 19.83 | 18.99 | 19.11 | 168,435 | -0.39(-2.02%) |
Dec 14, 2017 | 20.72 | 20.72 | 19.49 | 19.50 | 43,065 | -1.28(-6.15%) |
Dec 13, 2017 | 20.02 | 21.45 | 19.75 | 20.78 | 51,625 | +0.68(+3.38%) |
Dec 12, 2017 | 20.02 | 20.18 | 19.97 | 20.10 | 22,410 | +0.22(+1.12%) |
Dec 11, 2017 | 19.72 | 20.06 | 19.54 | 19.88 | 57,394 | +0.09(+0.45%) |
Dec 08, 2017 | 19.80 | 20.32 | 19.43 | 19.79 | 74,063 | -0.01(-0.05%) |
Dec 07, 2017 | 20.87 | 20.87 | 19.59 | 19.80 | 86,073 | -1.01(-4.85%) |
Dec 06, 2017 | 21.06 | 21.82 | 20.68 | 20.81 | 55,737 | -0.31(-1.48%) |
Dec 05, 2017 | 22.33 | 22.33 | 20.84 | 21.12 | 53,640 | -1.08(-4.87%) |
Dec 04, 2017 | 22.46 | 22.46 | 22.08 | 22.20 | 22,224 | -0.18(-0.80%) |
Dec 01, 2017 | 22.48 | 22.69 | 22.06 | 22.38 | 15,964 | -0.28(-1.22%) |
Nov 30, 2017 | 22.12 | 22.76 | 21.49 | 22.66 | 36,532 | +0.33(+1.48%) |
Nov 29, 2017 | 22.51 | 21.89 | 22.33 | 20,447 | +0.44(+2.00%) | |
Nov 28, 2017 | 21.97 | 21.97 | 20.55 | 21.89 | 28,381 | -0.04(-0.16%) |
Nov 27, 2017 | 21.84 | 22.32 | 21.54 | 21.93 | 31,240 | +0.09(+0.41%) |
Nov 24, 2017 | 22.60 | 22.60 | 21.59 | 21.84 | 27,820 | -0.74(-3.28%) |
Nov 22, 2017 | 22.39 | 22.77 | 22.24 | 22.58 | 21,369 | +0.20(+0.88%) |
Nov 21, 2017 | 22.56 | 22.60 | 22.01 | 22.38 | 60,505 | +0.04(+0.20%) |
Nov 20, 2017 | 21.48 | 23.28 | 21.07 | 22.34 | 59,550 | +0.83(+3.86%) |
Nov 17, 2017 | 21.38 | 21.65 | 20.22 | 21.51 | 24,829 | +0.04(+0.21%) |
Nov 16, 2017 | 20.45 | 21.57 | 20.45 | 21.46 | 28,773 | +1.15(+5.68%) |
Nov 15, 2017 | 19.95 | 20.59 | 19.88 | 20.31 | 39,059 | +0.21(+1.07%) |
Nov 14, 2017 | 19.76 | 20.13 | 19.76 | 20.09 | 8,836 | -0.02(-0.09%) |
Nov 13, 2017 | 20.29 | 20.69 | 20.00 | 20.11 | 28,390 | -0.34(-1.66%) |
Nov 10, 2017 | 20.34 | 20.70 | 20.26 | 20.45 | 25,927 | +0.01(+0.04%) |
Nov 09, 2017 | 19.97 | 20.48 | 19.76 | 20.44 | 38,590 | +0.50(+2.51%) |
Nov 08, 2017 | 20.13 | 20.13 | 19.78 | 19.94 | 15,165 | -0.20(-0.98%) |
Nov 07, 2017 | 20.42 | 20.63 | 19.83 | 20.14 | 47,561 | -0.28(-1.36%) |
Nov 06, 2017 | 20.75 | 20.84 | 20.27 | 20.42 | 14,090 | -0.34(-1.64%) |
Nov 03, 2017 | 20.92 | 21.01 | 20.59 | 20.75 | 23,269 | -0.32(-1.53%) |
Nov 02, 2017 | 20.18 | 21.19 | 20.17 | 21.08 | 56,930 | +0.98(+4.89%) |
Nov 01, 2017 | 20.75 | 20.99 | 19.92 | 20.09 | 20,062 | -0.77(-3.68%) |
Oct 31, 2017 | 20.27 | 20.98 | 20.16 | 20.86 | 31,729 | +0.85(+4.24%) |
Oct 30, 2017 | 20.94 | 20.94 | 19.91 | 20.01 | 26,304 | -1.02(-4.84%) |
Oct 27, 2017 | 20.73 | 21.03 | 20.42 | 21.03 | 24,511 | +0.38(+1.86%) |
Oct 26, 2017 | 21.04 | 21.04 | 20.59 | 20.65 | 11,108 | -0.31(-1.49%) |
Oct 25, 2017 | 20.59 | 21.08 | 20.46 | 20.96 | 33,723 | +0.37(+1.78%) |
Oct 24, 2017 | 20.42 | 20.82 | 20.35 | 20.59 | 27,778 | +0.19(+0.92%) |
Oct 23, 2017 | 20.55 | 20.64 | 20.28 | 20.41 | 13,949 | -0.19(-0.91%) |
Oct 20, 2017 | 20.89 | 21.28 | 20.47 | 20.59 | 22,961 | -0.06(-0.30%) |
Oct 19, 2017 | 20.71 | 20.83 | 20.55 | 20.66 | 17,506 | -0.07(-0.34%) |
Oct 18, 2017 | 20.65 | 20.90 | 20.55 | 20.73 | 26,532 | +0.18(+0.87%) |
Oct 17, 2017 | 21.01 | 21.01 | 20.12 | 20.55 | 40,714 | -0.71(-3.32%) |
Oct 16, 2017 | 21.15 | 21.28 | 20.57 | 21.26 | 18,758 | +0.13(+0.59%) |
Oct 13, 2017 | 20.59 | 21.26 | 20.37 | 21.13 | 26,429 | +0.65(+3.18%) |
Oct 12, 2017 | 20.29 | 20.64 | 20.29 | 20.48 | 10,223 | +0.08(+0.39%) |
Oct 11, 2017 | 20.33 | 20.82 | 20.25 | 20.40 | 30,720 | +0.16(+0.79%) |
Oct 10, 2017 | 19.25 | 20.24 | 19.25 | 20.24 | 44,030 | +0.73(+3.76%) |
Oct 09, 2017 | 20.57 | 20.57 | 19.47 | 19.50 | 36,526 | -0.63(-3.11%) |
Oct 06, 2017 | 20.50 | 20.80 | 20.05 | 20.13 | 23,456 | -0.46(-2.21%) |
Oct 05, 2017 | 20.58 | 20.81 | 20.03 | 20.59 | 50,691 | +0.07(+0.33%) |
Oct 04, 2017 | 21.15 | 21.15 | 20.42 | 20.52 | 31,672 | -0.64(-3.03%) |
Oct 03, 2017 | 21.36 | 21.36 | 21.02 | 21.16 | 16,029 | -0.21(-0.96%) |