Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.75 | 20.75 | 20.75 | 0 | +0.40(+1.97%) | |
Dec 28, 2017 | 20.85 | 20.90 | 20.30 | 20.35 | 24,464 | -0.20(-0.97%) |
Dec 27, 2017 | 19.80 | 20.80 | 19.75 | 20.55 | 33,295 | +0.70(+3.53%) |
Dec 26, 2017 | 20.45 | 20.50 | 19.72 | 19.85 | 19,031 | -0.60(-2.93%) |
Dec 22, 2017 | 20.15 | 20.90 | 20.15 | 20.45 | 37,689 | +0.15(+0.74%) |
Dec 21, 2017 | 20.15 | 20.40 | 20.00 | 20.30 | 15,542 | +0.20(+1.00%) |
Dec 20, 2017 | 19.55 | 20.30 | 19.50 | 20.10 | 25,342 | +0.60(+3.08%) |
Dec 19, 2017 | 19.70 | 20.00 | 19.45 | 19.50 | 17,031 | -0.15(-0.76%) |
Dec 18, 2017 | 19.35 | 20.15 | 19.32 | 19.65 | 28,046 | +0.65(+3.42%) |
Dec 15, 2017 | 18.10 | 19.30 | 18.10 | 19.00 | 76,714 | +0.90(+4.97%) |
Dec 14, 2017 | 18.75 | 18.75 | 18.00 | 18.10 | 31,138 | -0.55(-2.95%) |
Dec 13, 2017 | 18.70 | 18.95 | 18.60 | 18.65 | 21,508 | +0.05(+0.27%) |
Dec 12, 2017 | 18.45 | 18.75 | 18.40 | 18.60 | 22,227 | +0.20(+1.09%) |
Dec 11, 2017 | 19.25 | 19.25 | 18.35 | 18.40 | 23,290 | -0.85(-4.42%) |
Dec 08, 2017 | 19.75 | 19.75 | 19.25 | 19.25 | 17,314 | +0.00(+0.00%) |
Dec 07, 2017 | 20.10 | 20.10 | 19.30 | 24,837 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.10 | 20.10 | 19.85 | 19.90 | 9,897 | -0.30(-1.49%) |
Dec 05, 2017 | 20.40 | 20.40 | 20.00 | 20.20 | 17,221 | -0.25(-1.22%) |
Dec 04, 2017 | 20.40 | 20.55 | 19.90 | 20.45 | 17,266 | +0.25(+1.24%) |
Dec 01, 2017 | 20.05 | 20.20 | 19.60 | 20.20 | 21,385 | +0.10(+0.50%) |
Nov 30, 2017 | 20.30 | 20.30 | 19.80 | 20.10 | 33,592 | -0.20(-0.99%) |
Nov 29, 2017 | 19.95 | 20.70 | 19.90 | 20.30 | 23,320 | +0.40(+2.01%) |
Nov 28, 2017 | 19.30 | 20.00 | 19.05 | 19.90 | 22,568 | +0.70(+3.65%) |
Nov 27, 2017 | 19.35 | 19.65 | 19.20 | 19.20 | 17,873 | -0.15(-0.78%) |
Nov 24, 2017 | 19.55 | 19.55 | 19.35 | 19.35 | 5,695 | +0.00(+0.00%) |
Nov 22, 2017 | 19.79 | 19.79 | 19.30 | 19.35 | 20,247 | -0.20(-1.02%) |
Nov 21, 2017 | 19.55 | 20.05 | 19.45 | 19.55 | 29,116 | -0.15(-0.76%) |
Nov 20, 2017 | 20.00 | 20.00 | 19.55 | 19.70 | 22,776 | -0.45(-2.23%) |
Nov 17, 2017 | 19.70 | 20.15 | 19.60 | 20.15 | 29,604 | +0.40(+2.03%) |
Nov 16, 2017 | 19.55 | 19.85 | 19.40 | 19.75 | 21,645 | +0.60(+3.13%) |
Nov 15, 2017 | 19.15 | 19.30 | 18.90 | 19.15 | 20,173 | -0.10(-0.52%) |
Nov 14, 2017 | 19.50 | 19.80 | 19.20 | 19.25 | 23,105 | -0.45(-2.28%) |
Nov 13, 2017 | 20.65 | 20.90 | 19.60 | 19.70 | 60,345 | -1.05(-5.06%) |
Nov 10, 2017 | 18.50 | 20.95 | 18.20 | 20.75 | 55,338 | +2.00(+10.67%) |
Nov 09, 2017 | 18.50 | 18.85 | 18.50 | 18.75 | 37,650 | +0.05(+0.27%) |
Nov 08, 2017 | 18.85 | 19.00 | 18.55 | 18.70 | 23,930 | -0.30(-1.58%) |
Nov 07, 2017 | 19.00 | 19.10 | 18.65 | 19.00 | 23,358 | -0.10(-0.52%) |
Nov 06, 2017 | 19.50 | 19.65 | 19.00 | 19.10 | 9,548 | -0.35(-1.80%) |
Nov 03, 2017 | 19.65 | 19.75 | 19.35 | 19.45 | 17,416 | -0.30(-1.52%) |
Nov 02, 2017 | 19.15 | 19.75 | 19.05 | 19.75 | 11,868 | +0.70(+3.67%) |
Nov 01, 2017 | 19.60 | 19.60 | 18.95 | 19.05 | 17,428 | -0.35(-1.80%) |
Oct 31, 2017 | 19.15 | 19.75 | 19.15 | 19.40 | 18,994 | +0.20(+1.04%) |
Oct 30, 2017 | 19.85 | 19.85 | 18.95 | 19.20 | 21,514 | -0.55(-2.78%) |
Oct 27, 2017 | 19.15 | 19.75 | 19.15 | 19.75 | 17,262 | +0.60(+3.13%) |
Oct 26, 2017 | 19.10 | 19.20 | 18.95 | 19.15 | 11,896 | +0.10(+0.52%) |
Oct 25, 2017 | 19.35 | 19.40 | 19.00 | 19.05 | 19,793 | -0.20(-1.04%) |
Oct 24, 2017 | 19.55 | 19.70 | 19.20 | 19.25 | 68,038 | +0.00(+0.00%) |
Oct 23, 2017 | 19.40 | 19.55 | 19.10 | 19.25 | 20,630 | -0.25(-1.28%) |
Oct 20, 2017 | 19.45 | 19.65 | 19.45 | 19.50 | 22,822 | +0.15(+0.78%) |
Oct 19, 2017 | 19.35 | 19.55 | 19.30 | 19.35 | 12,312 | -0.10(-0.51%) |
Oct 18, 2017 | 19.50 | 19.60 | 19.40 | 19.45 | 66,485 | +0.00(+0.00%) |
Oct 17, 2017 | 19.65 | 19.70 | 19.45 | 19.45 | 12,123 | -0.20(-1.02%) |
Oct 16, 2017 | 19.65 | 19.75 | 19.60 | 19.65 | 14,063 | -0.05(-0.25%) |
Oct 13, 2017 | 19.85 | 19.85 | 19.50 | 19.70 | 17,377 | -0.10(-0.51%) |
Oct 12, 2017 | 19.75 | 20.20 | 19.75 | 19.80 | 11,537 | -0.15(-0.75%) |
Oct 11, 2017 | 20.25 | 20.25 | 19.85 | 19.95 | 10,615 | +0.05(+0.25%) |
Oct 10, 2017 | 19.65 | 19.90 | 19.60 | 19.90 | 11,688 | +0.15(+0.76%) |
Oct 09, 2017 | 19.55 | 19.85 | 19.55 | 19.75 | 12,395 | +0.05(+0.25%) |
Oct 06, 2017 | 20.05 | 20.25 | 19.68 | 19.70 | 20,455 | -0.45(-2.23%) |
Oct 05, 2017 | 20.10 | 20.40 | 20.10 | 20.15 | 17,019 | -0.10(-0.49%) |
Oct 04, 2017 | 20.60 | 20.60 | 20.20 | 20.25 | 22,886 | -0.35(-1.70%) |
Oct 03, 2017 | 20.70 | 20.70 | 20.45 | 20.60 | 21,074 | +0.05(+0.24%) |