Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.27 | 19.44 | 19.10 | 19.14 | 6,683 | -0.04(-0.22%) |
Dec 27, 2017 | 19.27 | 19.31 | 19.19 | 19.19 | 4,550 | -0.08(-0.44%) |
Dec 26, 2017 | 19.44 | 19.74 | 19.24 | 19.27 | 4,359 | -0.04(-0.22%) |
Dec 22, 2017 | 19.44 | 19.52 | 19.23 | 19.31 | 4,474 | -0.04(-0.22%) |
Dec 21, 2017 | 19.57 | 19.57 | 19.27 | 19.36 | 10,830 | +0.25(+1.33%) |
Dec 20, 2017 | 19.82 | 19.82 | 19.10 | 19.10 | 11,971 | -0.51(-2.59%) |
Dec 19, 2017 | 19.86 | 20.03 | 19.61 | 19.61 | 2,769 | +0.08(+0.43%) |
Dec 18, 2017 | 20.50 | 20.50 | 19.53 | 19.53 | 24,189 | -0.42(-2.12%) |
Dec 15, 2017 | 19.57 | 19.95 | 19.36 | 19.95 | 12,875 | +0.25(+1.29%) |
Dec 14, 2017 | 19.78 | 19.95 | 19.65 | 19.69 | 6,757 | -0.17(-0.85%) |
Dec 13, 2017 | 20.06 | 20.37 | 19.86 | 19.86 | 934 | -0.42(-2.08%) |
Dec 12, 2017 | 19.57 | 20.29 | 19.57 | 20.29 | 12,494 | -0.21(-1.03%) |
Dec 11, 2017 | 20.03 | 20.62 | 19.99 | 20.50 | 7,423 | +0.63(+3.19%) |
Dec 08, 2017 | 19.86 | 20.16 | 19.86 | 19.86 | 4,651 | +0.04(+0.21%) |
Dec 07, 2017 | 19.86 | 19.86 | 19.65 | 19.82 | 499 | +0.04(+0.21%) |
Dec 06, 2017 | 19.57 | 19.78 | 19.57 | 19.78 | 3,511 | -0.04(-0.21%) |
Dec 05, 2017 | 20.16 | 19.61 | 19.82 | 7,782 | -0.38(-1.88%) | |
Dec 04, 2017 | 20.71 | 21.02 | 20.20 | 20.20 | 3,449 | -0.42(-2.05%) |
Dec 01, 2017 | 20.35 | 20.62 | 20.33 | 20.62 | 1,192 | -0.08(-0.41%) |
Nov 30, 2017 | 20.50 | 20.71 | 20.29 | 20.71 | 3,063 | +0.00(+0.00%) |
Nov 29, 2017 | 20.29 | 20.71 | 20.16 | 20.71 | 1,901 | +0.46(+2.30%) |
Nov 28, 2017 | 19.95 | 20.24 | 19.95 | 20.24 | 2,198 | +0.51(+2.57%) |
Nov 27, 2017 | 19.91 | 19.95 | 19.49 | 19.74 | 6,161 | -0.13(-0.64%) |
Nov 24, 2017 | 19.61 | 19.86 | 19.61 | 19.86 | 929 | +0.53(+2.76%) |
Nov 22, 2017 | 19.86 | 19.86 | 19.33 | 19.33 | 2,872 | -0.28(-1.43%) |
Nov 21, 2017 | 20.03 | 20.16 | 19.61 | 19.61 | 11,274 | -0.46(-2.32%) |
Nov 20, 2017 | 19.61 | 20.07 | 19.61 | 20.07 | 1,579 | +0.51(+2.59%) |
Nov 17, 2017 | 19.48 | 19.57 | 19.06 | 19.57 | 4,281 | +0.04(+0.22%) |
Nov 16, 2017 | 19.44 | 19.53 | 19.36 | 19.53 | 4,168 | -0.04(-0.22%) |
Nov 15, 2017 | 20.03 | 20.03 | 19.44 | 19.57 | 6,202 | -0.08(-0.43%) |
Nov 14, 2017 | 19.61 | 20.71 | 19.36 | 19.65 | 3,615 | +0.08(+0.43%) |
Nov 13, 2017 | 19.53 | 19.91 | 19.36 | 19.57 | 3,661 | +0.21(+1.09%) |
Nov 10, 2017 | 19.23 | 19.53 | 19.23 | 19.36 | 13,023 | +0.08(+0.44%) |
Nov 09, 2017 | 19.27 | 19.61 | 19.27 | 19.27 | 9,000 | +0.21(+1.11%) |
Nov 08, 2017 | 18.98 | 19.14 | 18.98 | 19.06 | 1,530 | -0.08(-0.44%) |
Nov 07, 2017 | 19.14 | 19.14 | 19.14 | 19.14 | 856 | -0.08(-0.44%) |
Nov 06, 2017 | 19.23 | 19.23 | 19.23 | 19.23 | 396 | -0.08(-0.44%) |
Nov 03, 2017 | 19.31 | 19.31 | 19.02 | 19.31 | 5,711 | +0.00(+0.00%) |
Nov 02, 2017 | 19.31 | 19.36 | 19.27 | 19.31 | 2,968 | +0.00(+0.00%) |
Nov 01, 2017 | 19.31 | 19.53 | 19.26 | 19.31 | 4,244 | -0.04(-0.22%) |
Oct 31, 2017 | 19.36 | 19.78 | 19.23 | 19.36 | 2,793 | +0.12(+0.61%) |
Oct 30, 2017 | 19.20 | 19.41 | 19.20 | 19.24 | 1,449 | +0.00(+0.00%) |
Oct 27, 2017 | 19.20 | 19.68 | 19.20 | 19.24 | 59,944 | -0.08(-0.44%) |
Oct 26, 2017 | 19.62 | 19.66 | 19.32 | 19.32 | 501 | -0.38(-1.92%) |
Oct 25, 2017 | 19.78 | 19.78 | 19.70 | 19.70 | 864 | +0.42(+2.18%) |
Oct 24, 2017 | 18.44 | 19.45 | 18.44 | 19.28 | 14,231 | +1.31(+7.26%) |
Oct 23, 2017 | 18.69 | 18.69 | 17.97 | 17.97 | 1,073 | -0.59(-3.17%) |
Oct 20, 2017 | 18.48 | 18.61 | 18.48 | 18.56 | 1,248 | -0.08(-0.45%) |
Oct 19, 2017 | 18.69 | 18.69 | 18.65 | 18.65 | 397 | +0.34(+1.84%) |
Oct 18, 2017 | 18.52 | 18.69 | 18.14 | 18.31 | 3,663 | +0.04(+0.23%) |
Oct 16, 2017 | 18.27 | 18.27 | 18.27 | 154 | +0.00(+0.00%) | |
Oct 13, 2017 | 18.27 | 18.27 | 18.27 | 18.27 | 399 | +0.17(+0.93%) |
Oct 12, 2017 | 18.31 | 18.35 | 18.10 | 18.10 | 4,151 | -0.21(-1.15%) |
Oct 11, 2017 | 18.10 | 18.31 | 18.10 | 18.31 | 5,226 | +0.21(+1.16%) |
Oct 10, 2017 | 17.60 | 18.19 | 17.60 | 18.10 | 10,235 | +0.42(+2.38%) |
Oct 09, 2017 | 17.55 | 17.76 | 17.55 | 17.68 | 4,748 | +0.04(+0.24%) |
Oct 06, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 249 | -0.04(-0.24%) |
Oct 05, 2017 | 17.60 | 17.89 | 17.60 | 17.68 | 4,118 | +0.13(+0.72%) |
Oct 04, 2017 | 17.76 | 17.85 | 17.55 | 17.55 | 4,910 | -0.13(-0.71%) |
Oct 03, 2017 | 17.64 | 17.91 | 17.60 | 17.68 | 10,182 | +0.08(+0.48%) |