Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.04 | 21.04 | 21.04 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 20.94 | 21.21 | 20.75 | 21.02 | 454,136 | +0.11(+0.52%) |
Dec 27, 2017 | 21.06 | 21.06 | 20.54 | 20.91 | 365,680 | +0.08(+0.39%) |
Dec 26, 2017 | 20.97 | 21.25 | 20.65 | 20.83 | 464,333 | +0.70(+3.49%) |
Dec 22, 2017 | 20.24 | 20.24 | 19.98 | 20.12 | 205,900 | -0.05(-0.27%) |
Dec 21, 2017 | 20.00 | 20.35 | 19.83 | 20.18 | 293,326 | +0.25(+1.24%) |
Dec 20, 2017 | 19.86 | 20.06 | 19.60 | 19.93 | 273,421 | +0.15(+0.74%) |
Dec 19, 2017 | 19.89 | 19.92 | 19.63 | 19.78 | 182,223 | -0.01(-0.05%) |
Dec 18, 2017 | 19.34 | 19.80 | 19.34 | 19.79 | 218,119 | +0.62(+3.24%) |
Dec 15, 2017 | 18.77 | 19.36 | 18.71 | 19.17 | 588,273 | +0.57(+3.04%) |
Dec 14, 2017 | 19.42 | 19.46 | 18.52 | 18.61 | 381,396 | -0.77(-3.96%) |
Dec 13, 2017 | 19.22 | 19.96 | 19.22 | 19.37 | 602,713 | +0.30(+1.57%) |
Dec 12, 2017 | 18.59 | 19.16 | 18.59 | 19.07 | 309,381 | +0.51(+2.73%) |
Dec 11, 2017 | 18.53 | 18.71 | 18.39 | 18.57 | 359,074 | +0.02(+0.10%) |
Dec 08, 2017 | 18.78 | 18.85 | 18.39 | 18.55 | 191,396 | +0.00(+0.00%) |
Dec 07, 2017 | 18.82 | 18.97 | 18.64 | 173,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.95 | 19.24 | 18.85 | 18.87 | 165,296 | -0.15(-0.81%) |
Dec 05, 2017 | 19.33 | 19.33 | 18.94 | 19.03 | 188,646 | -0.27(-1.41%) |
Dec 04, 2017 | 19.61 | 19.61 | 19.21 | 19.30 | 336,561 | +0.04(+0.19%) |
Dec 01, 2017 | 19.69 | 19.69 | 18.79 | 19.26 | 335,418 | -0.47(-2.39%) |
Nov 30, 2017 | 20.04 | 20.23 | 19.48 | 19.74 | 433,067 | -0.21(-1.05%) |
Nov 29, 2017 | 19.23 | 19.99 | 19.18 | 19.94 | 311,012 | +0.76(+3.97%) |
Nov 28, 2017 | 18.83 | 19.25 | 18.80 | 19.18 | 211,984 | +0.39(+2.07%) |
Nov 27, 2017 | 18.83 | 19.11 | 18.78 | 18.79 | 205,229 | -0.04(-0.19%) |
Nov 24, 2017 | 18.78 | 18.87 | 18.67 | 18.83 | 117,921 | +0.13(+0.68%) |
Nov 22, 2017 | 18.97 | 19.14 | 18.69 | 18.70 | 135,045 | -0.21(-1.10%) |
Nov 21, 2017 | 18.81 | 18.97 | 18.72 | 18.91 | 193,014 | +0.14(+0.72%) |
Nov 20, 2017 | 18.83 | 19.01 | 18.64 | 18.78 | 340,367 | -0.21(-1.10%) |
Nov 17, 2017 | 18.44 | 19.00 | 18.44 | 18.98 | 494,980 | +0.44(+2.40%) |
Nov 16, 2017 | 18.03 | 18.58 | 18.01 | 18.54 | 343,106 | +0.53(+2.92%) |
Nov 15, 2017 | 17.87 | 18.17 | 17.75 | 18.01 | 416,393 | -0.04(-0.20%) |
Nov 14, 2017 | 17.90 | 18.08 | 17.76 | 18.05 | 478,679 | +0.12(+0.66%) |
Nov 13, 2017 | 17.99 | 18.31 | 17.93 | 17.93 | 295,581 | -0.21(-1.15%) |
Nov 10, 2017 | 18.33 | 18.50 | 18.11 | 18.14 | 356,317 | -0.24(-1.28%) |
Nov 09, 2017 | 18.28 | 18.62 | 18.24 | 18.38 | 212,819 | +0.01(+0.05%) |
Nov 08, 2017 | 18.32 | 18.50 | 18.16 | 18.37 | 335,494 | +0.04(+0.20%) |
Nov 07, 2017 | 18.60 | 18.64 | 18.26 | 18.33 | 297,067 | -0.24(-1.27%) |
Nov 06, 2017 | 18.78 | 18.95 | 18.54 | 18.57 | 346,640 | -0.22(-1.16%) |
Nov 03, 2017 | 18.94 | 19.12 | 18.78 | 18.78 | 208,864 | -0.25(-1.33%) |
Nov 02, 2017 | 18.99 | 19.17 | 18.82 | 19.04 | 254,466 | +0.02(+0.10%) |
Nov 01, 2017 | 19.31 | 19.40 | 18.99 | 19.02 | 301,293 | -0.22(-1.13%) |
Oct 31, 2017 | 19.23 | 19.32 | 19.07 | 19.24 | 396,719 | +0.14(+0.76%) |
Oct 30, 2017 | 19.95 | 20.01 | 19.07 | 19.09 | 428,939 | -0.84(-4.23%) |
Oct 27, 2017 | 19.94 | 20.03 | 19.70 | 19.94 | 467,352 | -0.04(-0.18%) |
Oct 26, 2017 | 20.02 | 20.20 | 19.75 | 19.97 | 588,876 | +0.08(+0.41%) |
Oct 25, 2017 | 20.09 | 20.09 | 19.42 | 19.89 | 961,509 | -0.09(-0.45%) |
Oct 24, 2017 | 21.57 | 21.76 | 19.80 | 19.98 | 3,026,687 | +1.85(+10.20%) |
Oct 23, 2017 | 18.18 | 18.34 | 18.05 | 18.13 | 570,426 | -0.02(-0.10%) |
Oct 20, 2017 | 18.23 | 18.30 | 18.12 | 18.15 | 207,967 | +0.06(+0.35%) |
Oct 19, 2017 | 17.94 | 18.25 | 17.94 | 18.09 | 183,162 | +0.09(+0.50%) |
Oct 18, 2017 | 17.90 | 18.29 | 17.90 | 18.00 | 141,319 | +0.12(+0.66%) |
Oct 17, 2017 | 17.90 | 18.06 | 17.81 | 17.88 | 233,484 | +0.03(+0.15%) |
Oct 16, 2017 | 17.91 | 18.08 | 17.78 | 17.85 | 339,812 | -0.01(-0.05%) |
Oct 13, 2017 | 18.15 | 18.15 | 17.86 | 17.86 | 375,336 | -0.26(-1.45%) |
Oct 12, 2017 | 18.15 | 18.31 | 17.96 | 18.12 | 573,894 | -0.08(-0.45%) |
Oct 11, 2017 | 18.05 | 18.24 | 18.00 | 18.20 | 316,020 | +0.14(+0.80%) |
Oct 10, 2017 | 17.89 | 18.09 | 17.77 | 18.06 | 290,410 | +0.24(+1.32%) |
Oct 09, 2017 | 17.99 | 18.10 | 17.80 | 17.82 | 586,388 | -0.16(-0.91%) |
Oct 06, 2017 | 18.01 | 18.09 | 17.79 | 17.99 | 301,715 | -0.10(-0.55%) |
Oct 05, 2017 | 18.22 | 18.45 | 18.03 | 18.09 | 419,721 | -0.09(-0.50%) |
Oct 04, 2017 | 17.98 | 18.23 | 17.98 | 18.18 | 609,116 | +0.13(+0.70%) |
Oct 03, 2017 | 18.10 | 18.31 | 18.00 | 18.05 | 340,650 | -0.07(-0.40%) |