Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.45 | 20.45 | 20.45 | 0 | -0.70(-3.31%) | |
Dec 28, 2017 | 22.30 | 22.32 | 20.95 | 21.15 | 248,111 | -1.00(-4.51%) |
Dec 27, 2017 | 21.20 | 22.55 | 21.20 | 22.15 | 447,393 | +0.95(+4.48%) |
Dec 26, 2017 | 20.60 | 21.45 | 20.45 | 21.20 | 464,730 | +0.65(+3.16%) |
Dec 22, 2017 | 20.20 | 20.70 | 20.15 | 20.55 | 153,633 | +0.25(+1.23%) |
Dec 21, 2017 | 20.55 | 20.90 | 20.10 | 20.30 | 268,206 | -0.30(-1.46%) |
Dec 20, 2017 | 20.40 | 20.70 | 20.20 | 20.60 | 151,393 | +0.45(+2.23%) |
Dec 19, 2017 | 20.35 | 20.65 | 19.95 | 20.15 | 223,421 | -0.20(-0.98%) |
Dec 18, 2017 | 19.90 | 20.65 | 19.90 | 20.35 | 400,542 | +0.65(+3.30%) |
Dec 15, 2017 | 19.95 | 20.10 | 19.50 | 19.70 | 941,406 | -0.20(-1.01%) |
Dec 14, 2017 | 20.55 | 20.80 | 19.75 | 19.90 | 391,597 | -0.70(-3.40%) |
Dec 13, 2017 | 20.60 | 20.80 | 20.40 | 20.60 | 330,450 | +0.10(+0.49%) |
Dec 12, 2017 | 20.65 | 20.95 | 20.45 | 20.50 | 231,186 | -0.05(-0.24%) |
Dec 11, 2017 | 20.85 | 20.95 | 20.40 | 20.55 | 222,755 | -0.30(-1.44%) |
Dec 08, 2017 | 20.85 | 20.95 | 20.55 | 20.85 | 182,943 | +0.20(+0.97%) |
Dec 07, 2017 | 20.85 | 21.35 | 20.50 | 20.65 | 526,495 | -0.20(-0.96%) |
Dec 06, 2017 | 20.30 | 20.95 | 20.30 | 20.85 | 274,871 | +0.45(+2.21%) |
Dec 05, 2017 | 20.75 | 20.95 | 20.30 | 20.40 | 373,643 | -0.35(-1.69%) |
Dec 04, 2017 | 22.15 | 22.29 | 20.50 | 20.75 | 419,307 | -1.10(-5.03%) |
Dec 01, 2017 | 22.50 | 22.50 | 21.35 | 21.85 | 395,808 | -0.55(-2.46%) |
Nov 30, 2017 | 22.90 | 22.90 | 21.95 | 22.40 | 440,560 | -0.15(-0.67%) |
Nov 29, 2017 | 23.00 | 23.00 | 22.40 | 22.55 | 204,236 | -0.30(-1.31%) |
Nov 28, 2017 | 22.20 | 23.15 | 22.20 | 22.85 | 255,446 | +0.65(+2.93%) |
Nov 27, 2017 | 22.85 | 23.05 | 22.00 | 22.20 | 237,601 | -0.50(-2.20%) |
Nov 24, 2017 | 22.90 | 23.00 | 22.40 | 22.70 | 113,146 | -0.10(-0.44%) |
Nov 22, 2017 | 23.35 | 23.55 | 22.50 | 22.80 | 268,918 | -0.60(-2.56%) |
Nov 21, 2017 | 22.95 | 23.50 | 22.95 | 23.40 | 347,334 | +0.55(+2.41%) |
Nov 20, 2017 | 22.10 | 22.95 | 21.75 | 22.85 | 576,239 | +0.50(+2.24%) |
Nov 17, 2017 | 21.75 | 22.40 | 21.25 | 22.35 | 372,039 | +0.50(+2.29%) |
Nov 16, 2017 | 21.50 | 22.20 | 21.40 | 21.85 | 421,787 | +0.30(+1.39%) |
Nov 15, 2017 | 21.70 | 21.85 | 21.05 | 21.55 | 402,921 | -0.50(-2.27%) |
Nov 14, 2017 | 21.90 | 22.30 | 21.55 | 22.05 | 417,398 | +0.05(+0.23%) |
Nov 13, 2017 | 22.00 | 22.40 | 21.60 | 22.00 | 468,239 | -0.25(-1.12%) |
Nov 10, 2017 | 22.95 | 23.35 | 22.20 | 22.25 | 385,181 | -0.70(-3.05%) |
Nov 09, 2017 | 22.35 | 24.00 | 22.15 | 22.95 | 659,584 | +0.60(+2.68%) |
Nov 08, 2017 | 21.80 | 22.50 | 21.62 | 22.35 | 379,286 | +0.30(+1.36%) |
Nov 07, 2017 | 23.10 | 23.43 | 21.05 | 22.05 | 680,581 | -0.90(-3.92%) |
Nov 06, 2017 | 21.75 | 24.10 | 21.75 | 22.95 | 1,229,874 | +0.65(+2.91%) |
Nov 03, 2017 | 22.55 | 23.00 | 21.38 | 22.30 | 863,350 | -0.30(-1.33%) |
Nov 02, 2017 | 19.25 | 22.75 | 19.25 | 22.60 | 1,018,406 | +3.90(+20.86%) |
Nov 01, 2017 | 20.05 | 20.15 | 18.60 | 18.70 | 622,646 | -1.20(-6.03%) |
Oct 31, 2017 | 19.05 | 20.00 | 19.00 | 19.90 | 351,403 | +0.80(+4.19%) |
Oct 30, 2017 | 19.30 | 19.45 | 18.85 | 19.10 | 417,031 | -0.20(-1.04%) |
Oct 27, 2017 | 18.45 | 19.35 | 18.40 | 19.30 | 309,714 | +0.85(+4.61%) |
Oct 26, 2017 | 18.30 | 18.70 | 18.10 | 18.45 | 247,901 | +0.20(+1.10%) |
Oct 25, 2017 | 18.10 | 18.40 | 18.00 | 18.25 | 317,130 | +0.10(+0.55%) |
Oct 24, 2017 | 18.30 | 18.45 | 18.10 | 18.15 | 318,841 | -0.10(-0.55%) |
Oct 23, 2017 | 18.25 | 18.70 | 18.05 | 18.25 | 405,485 | +0.00(+0.00%) |
Oct 20, 2017 | 17.60 | 18.25 | 17.50 | 18.25 | 272,603 | +0.85(+4.89%) |
Oct 19, 2017 | 17.45 | 17.65 | 17.15 | 17.40 | 375,308 | -0.15(-0.85%) |
Oct 18, 2017 | 17.90 | 17.95 | 17.50 | 17.55 | 275,657 | -0.30(-1.68%) |
Oct 17, 2017 | 17.70 | 17.95 | 17.40 | 17.85 | 293,620 | +0.10(+0.56%) |
Oct 16, 2017 | 17.80 | 17.90 | 17.60 | 17.75 | 316,252 | -0.10(-0.56%) |
Oct 13, 2017 | 18.65 | 18.65 | 17.75 | 17.85 | 411,102 | -0.75(-4.03%) |
Oct 12, 2017 | 18.75 | 18.95 | 18.50 | 18.60 | 342,750 | -0.10(-0.53%) |
Oct 11, 2017 | 18.40 | 19.00 | 18.35 | 18.70 | 435,904 | +0.30(+1.63%) |
Oct 10, 2017 | 18.00 | 18.50 | 17.95 | 18.40 | 391,743 | +0.60(+3.37%) |
Oct 09, 2017 | 18.20 | 18.30 | 17.80 | 17.80 | 244,197 | -0.35(-1.93%) |
Oct 06, 2017 | 18.10 | 18.23 | 17.85 | 18.15 | 417,535 | +0.15(+0.83%) |
Oct 05, 2017 | 17.95 | 18.32 | 17.90 | 18.00 | 582,730 | +0.10(+0.56%) |
Oct 04, 2017 | 17.85 | 18.25 | 17.82 | 17.90 | 481,825 | -0.10(-0.56%) |
Oct 03, 2017 | 17.90 | 18.10 | 17.75 | 18.00 | 350,055 | +0.00(+0.00%) |