Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.02 | 19.02 | 19.02 | 0 | -0.24(-1.26%) | |
Dec 28, 2017 | 19.07 | 19.26 | 18.99 | 19.26 | 148,549 | +0.19(+1.02%) |
Dec 27, 2017 | 19.02 | 19.31 | 18.87 | 19.07 | 78,300 | +0.00(+0.00%) |
Dec 26, 2017 | 18.92 | 19.07 | 18.82 | 19.07 | 58,854 | +0.11(+0.59%) |
Dec 22, 2017 | 18.86 | 19.10 | 18.71 | 18.96 | 79,716 | +0.14(+0.77%) |
Dec 21, 2017 | 18.76 | 18.86 | 18.76 | 18.81 | 65,462 | +0.10(+0.52%) |
Dec 20, 2017 | 18.38 | 18.86 | 18.33 | 18.71 | 58,177 | +0.39(+2.11%) |
Dec 19, 2017 | 18.47 | 18.62 | 18.23 | 18.33 | 86,337 | -0.15(-0.79%) |
Dec 18, 2017 | 18.38 | 18.67 | 18.38 | 18.47 | 111,831 | +0.34(+1.87%) |
Dec 15, 2017 | 18.18 | 18.42 | 18.09 | 18.13 | 511,051 | +0.00(+0.00%) |
Dec 14, 2017 | 18.33 | 18.71 | 17.94 | 18.13 | 68,566 | -0.19(-1.06%) |
Dec 13, 2017 | 18.13 | 18.47 | 18.04 | 18.33 | 74,412 | +0.24(+1.34%) |
Dec 12, 2017 | 18.13 | 18.47 | 18.04 | 18.09 | 116,739 | +0.05(+0.27%) |
Dec 11, 2017 | 18.09 | 18.29 | 17.94 | 18.04 | 46,347 | -0.05(-0.27%) |
Dec 08, 2017 | 18.38 | 18.52 | 18.06 | 18.09 | 58,693 | +0.00(+0.00%) |
Dec 07, 2017 | 18.09 | 18.42 | 18.04 | 119,832 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.47 | 18.67 | 18.13 | 18.13 | 97,428 | -0.29(-1.57%) |
Dec 05, 2017 | 18.76 | 18.91 | 18.13 | 18.42 | 90,236 | -0.34(-1.80%) |
Dec 04, 2017 | 19.58 | 19.58 | 18.62 | 18.76 | 88,779 | -0.48(-2.51%) |
Dec 01, 2017 | 19.25 | 19.34 | 18.76 | 19.25 | 62,981 | +0.00(+0.00%) |
Nov 30, 2017 | 19.58 | 19.63 | 19.20 | 19.25 | 80,577 | -0.29(-1.48%) |
Nov 29, 2017 | 19.58 | 19.58 | 19.33 | 19.54 | 56,130 | -0.05(-0.25%) |
Nov 28, 2017 | 19.29 | 19.73 | 19.10 | 19.58 | 67,762 | +0.34(+1.76%) |
Nov 27, 2017 | 19.39 | 19.73 | 19.25 | 19.25 | 94,613 | -0.19(-0.99%) |
Nov 24, 2017 | 19.34 | 19.54 | 19.25 | 19.44 | 43,040 | +0.19(+1.00%) |
Nov 22, 2017 | 19.34 | 19.49 | 19.17 | 19.25 | 84,316 | -0.05(-0.25%) |
Nov 21, 2017 | 18.96 | 19.54 | 18.96 | 19.29 | 98,112 | +0.44(+2.31%) |
Nov 20, 2017 | 18.71 | 19.00 | 18.57 | 18.86 | 83,939 | +0.24(+1.30%) |
Nov 17, 2017 | 18.42 | 18.81 | 18.42 | 18.62 | 63,254 | +0.00(+0.00%) |
Nov 16, 2017 | 18.42 | 18.71 | 18.33 | 18.62 | 73,751 | +0.34(+1.85%) |
Nov 15, 2017 | 18.23 | 18.52 | 18.13 | 18.28 | 115,138 | -0.10(-0.53%) |
Nov 14, 2017 | 17.99 | 18.67 | 17.89 | 18.38 | 142,083 | +0.24(+1.33%) |
Nov 13, 2017 | 17.70 | 18.28 | 17.42 | 18.13 | 148,838 | +0.44(+2.46%) |
Nov 10, 2017 | 18.23 | 18.28 | 17.70 | 17.70 | 127,308 | -0.48(-2.66%) |
Nov 09, 2017 | 18.38 | 18.62 | 18.09 | 18.18 | 113,734 | -0.34(-1.83%) |
Nov 08, 2017 | 19.34 | 19.42 | 18.38 | 18.52 | 161,557 | -0.87(-4.49%) |
Nov 07, 2017 | 19.34 | 19.49 | 19.29 | 19.39 | 184,534 | +0.00(+0.00%) |
Nov 06, 2017 | 20.16 | 20.16 | 19.29 | 19.39 | 157,283 | -0.87(-4.30%) |
Nov 03, 2017 | 20.94 | 20.94 | 17.55 | 20.26 | 267,436 | -1.45(-6.68%) |
Nov 02, 2017 | 21.66 | 21.81 | 21.33 | 21.71 | 77,105 | +0.15(+0.67%) |
Nov 01, 2017 | 21.95 | 21.95 | 21.08 | 21.57 | 86,640 | -0.19(-0.89%) |
Oct 31, 2017 | 21.57 | 22.05 | 21.37 | 21.76 | 89,883 | +0.39(+1.81%) |
Oct 30, 2017 | 22.15 | 22.15 | 21.08 | 21.37 | 77,417 | -0.68(-3.07%) |
Oct 27, 2017 | 21.71 | 22.15 | 21.52 | 22.05 | 147,297 | +0.29(+1.33%) |
Oct 26, 2017 | 21.62 | 21.93 | 21.57 | 21.76 | 88,461 | +0.19(+0.90%) |
Oct 25, 2017 | 21.62 | 21.71 | 21.33 | 21.57 | 102,762 | -0.05(-0.22%) |
Oct 24, 2017 | 21.62 | 21.91 | 21.62 | 21.62 | 86,977 | -0.05(-0.22%) |
Oct 23, 2017 | 22.20 | 22.20 | 21.62 | 21.66 | 58,741 | -0.48(-2.18%) |
Oct 20, 2017 | 22.34 | 22.51 | 22.10 | 22.15 | 61,209 | +0.10(+0.44%) |
Oct 19, 2017 | 22.44 | 22.44 | 22.05 | 22.05 | 71,477 | -0.58(-2.56%) |
Oct 18, 2017 | 22.24 | 22.78 | 21.91 | 22.63 | 114,863 | +0.39(+1.74%) |
Oct 17, 2017 | 22.63 | 22.70 | 22.20 | 22.24 | 53,023 | -0.48(-2.13%) |
Oct 16, 2017 | 22.78 | 22.87 | 22.34 | 22.73 | 86,718 | +0.00(+0.00%) |
Oct 13, 2017 | 22.87 | 23.21 | 22.63 | 22.73 | 132,463 | +0.15(+0.64%) |
Oct 12, 2017 | 22.29 | 22.68 | 22.24 | 22.58 | 118,897 | +0.19(+0.86%) |
Oct 11, 2017 | 21.86 | 22.49 | 21.76 | 22.39 | 121,882 | +0.58(+2.66%) |
Oct 10, 2017 | 22.15 | 22.15 | 21.81 | 21.81 | 72,024 | -0.15(-0.66%) |
Oct 09, 2017 | 22.05 | 22.15 | 21.81 | 21.95 | 52,700 | -0.05(-0.22%) |
Oct 06, 2017 | 22.24 | 22.29 | 21.91 | 22.00 | 75,386 | -0.24(-1.09%) |
Oct 05, 2017 | 22.82 | 22.82 | 22.15 | 22.24 | 76,727 | -0.39(-1.71%) |
Oct 04, 2017 | 22.87 | 23.16 | 22.53 | 22.63 | 107,933 | -0.28(-1.20%) |
Oct 03, 2017 | 22.91 | 23.00 | 22.71 | 22.91 | 127,468 | +0.10(+0.42%) |