Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.25 | 20.25 | 19.50 | 19.95 | 8,828 | -0.15(-0.75%) |
Dec 27, 2017 | 20.10 | 20.25 | 19.65 | 20.10 | 5,198 | -0.15(-0.74%) |
Dec 26, 2017 | 20.40 | 20.70 | 19.67 | 20.25 | 6,755 | -0.30(-1.46%) |
Dec 22, 2017 | 19.95 | 20.55 | 19.50 | 20.55 | 5,491 | +0.75(+3.79%) |
Dec 21, 2017 | 19.20 | 20.40 | 18.96 | 19.80 | 12,715 | +0.82(+4.35%) |
Dec 20, 2017 | 18.75 | 19.35 | 18.75 | 18.98 | 8,022 | +0.23(+1.20%) |
Dec 19, 2017 | 19.05 | 19.35 | 18.75 | 18.75 | 4,617 | -0.30(-1.57%) |
Dec 18, 2017 | 19.35 | 19.65 | 19.05 | 19.05 | 6,412 | -0.45(-2.31%) |
Dec 15, 2017 | 19.62 | 19.80 | 19.20 | 19.50 | 5,268 | +0.00(+0.00%) |
Dec 14, 2017 | 19.35 | 19.80 | 19.35 | 19.50 | 4,419 | +0.00(+0.00%) |
Dec 13, 2017 | 19.35 | 19.80 | 19.05 | 19.50 | 4,626 | +0.00(+0.00%) |
Dec 12, 2017 | 19.35 | 19.80 | 19.20 | 19.50 | 3,354 | +0.00(+0.00%) |
Dec 11, 2017 | 19.50 | 19.80 | 19.05 | 19.50 | 3,337 | +0.00(+0.00%) |
Dec 08, 2017 | 19.65 | 19.95 | 19.05 | 19.50 | 11,601 | -0.15(-0.76%) |
Dec 07, 2017 | 19.20 | 20.10 | 18.90 | 19.65 | 7,146 | +0.30(+1.55%) |
Dec 06, 2017 | 19.80 | 19.80 | 18.45 | 19.35 | 7,990 | -0.22(-1.15%) |
Dec 05, 2017 | 19.50 | 19.80 | 18.51 | 19.57 | 6,511 | +0.00(+0.00%) |
Dec 04, 2017 | 19.80 | 19.80 | 19.05 | 19.57 | 11,441 | +0.07(+0.38%) |
Dec 01, 2017 | 19.50 | 19.80 | 18.99 | 19.50 | 6,008 | -0.07(-0.38%) |
Nov 30, 2017 | 19.65 | 19.80 | 19.43 | 19.57 | 5,620 | +0.07(+0.38%) |
Nov 29, 2017 | 19.80 | 19.80 | 19.35 | 19.50 | 5,541 | -0.15(-0.76%) |
Nov 28, 2017 | 19.80 | 19.80 | 19.05 | 19.65 | 7,226 | +0.00(+0.00%) |
Nov 27, 2017 | 19.05 | 19.65 | 18.94 | 19.65 | 13,648 | +0.75(+3.97%) |
Nov 24, 2017 | 18.45 | 19.20 | 18.45 | 18.90 | 2,948 | +0.30(+1.61%) |
Nov 22, 2017 | 18.45 | 18.75 | 18.00 | 18.60 | 5,877 | +0.00(+0.00%) |
Nov 21, 2017 | 18.90 | 19.05 | 18.30 | 18.60 | 11,371 | -0.30(-1.59%) |
Nov 20, 2017 | 18.75 | 19.05 | 18.60 | 18.90 | 12,651 | +0.15(+0.80%) |
Nov 17, 2017 | 18.15 | 18.75 | 18.15 | 18.75 | 3,760 | +0.45(+2.46%) |
Nov 16, 2017 | 18.00 | 18.90 | 18.00 | 18.30 | 10,735 | +0.30(+1.67%) |
Nov 15, 2017 | 18.00 | 18.15 | 17.10 | 18.00 | 9,852 | -0.15(-0.83%) |
Nov 14, 2017 | 18.75 | 18.90 | 18.00 | 18.15 | 7,330 | -0.68(-3.59%) |
Nov 13, 2017 | 18.75 | 19.20 | 18.60 | 18.82 | 3,616 | +0.07(+0.40%) |
Nov 10, 2017 | 19.20 | 19.20 | 18.60 | 18.75 | 7,559 | -0.45(-2.34%) |
Nov 09, 2017 | 19.05 | 19.20 | 18.60 | 19.20 | 7,841 | +0.15(+0.79%) |
Nov 08, 2017 | 18.90 | 19.50 | 18.90 | 19.05 | 10,769 | -0.15(-0.78%) |
Nov 07, 2017 | 19.65 | 19.65 | 18.90 | 19.20 | 9,174 | -0.60(-3.03%) |
Nov 06, 2017 | 19.95 | 19.95 | 19.07 | 19.80 | 11,277 | -0.30(-1.49%) |
Nov 03, 2017 | 19.80 | 20.55 | 19.20 | 20.10 | 17,844 | +0.45(+2.29%) |
Nov 02, 2017 | 18.30 | 19.80 | 18.30 | 19.65 | 36,301 | +1.05(+5.65%) |
Nov 01, 2017 | 18.60 | 19.05 | 18.00 | 18.60 | 18,962 | +0.15(+0.81%) |
Oct 31, 2017 | 18.30 | 18.60 | 18.15 | 18.45 | 16,680 | +0.00(+0.00%) |
Oct 30, 2017 | 18.15 | 18.75 | 18.15 | 18.45 | 14,644 | -0.30(-1.60%) |
Oct 27, 2017 | 18.75 | 18.75 | 18.15 | 18.75 | 7,499 | +0.15(+0.81%) |
Oct 26, 2017 | 18.60 | 18.90 | 18.15 | 18.60 | 10,152 | +0.15(+0.81%) |
Oct 25, 2017 | 19.35 | 19.50 | 18.00 | 18.45 | 16,119 | -0.45(-2.38%) |
Oct 24, 2017 | 18.75 | 19.50 | 18.00 | 18.90 | 20,650 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.10 | 18.00 | 18.90 | 79,768 | -1.80(-8.70%) |
Oct 20, 2017 | 20.70 | 21.00 | 20.40 | 20.70 | 4,951 | +0.00(+0.00%) |
Oct 19, 2017 | 19.95 | 20.85 | 19.65 | 20.70 | 4,974 | +0.75(+3.76%) |
Oct 18, 2017 | 19.80 | 20.32 | 19.65 | 19.95 | 16,736 | +0.30(+1.53%) |
Oct 17, 2017 | 20.55 | 20.70 | 19.65 | 19.65 | 28,397 | -1.05(-5.07%) |
Oct 16, 2017 | 21.30 | 21.30 | 20.55 | 20.70 | 4,603 | -0.45(-2.13%) |
Oct 13, 2017 | 21.45 | 21.90 | 20.70 | 21.15 | 5,029 | -0.15(-0.70%) |
Oct 12, 2017 | 20.40 | 21.90 | 20.40 | 21.30 | 24,096 | +0.75(+3.65%) |
Oct 11, 2017 | 20.25 | 20.85 | 20.10 | 20.55 | 3,851 | +0.30(+1.48%) |
Oct 10, 2017 | 20.40 | 20.55 | 19.80 | 20.25 | 3,503 | +0.00(+0.00%) |
Oct 09, 2017 | 20.70 | 20.70 | 19.80 | 20.25 | 9,694 | -0.52(-2.53%) |
Oct 06, 2017 | 20.70 | 21.00 | 19.95 | 20.77 | 5,640 | +0.22(+1.09%) |
Oct 05, 2017 | 20.25 | 21.00 | 19.95 | 20.55 | 6,610 | +0.38(+1.86%) |
Oct 04, 2017 | 20.40 | 20.85 | 20.10 | 20.18 | 10,318 | -0.22(-1.10%) |
Oct 03, 2017 | 20.25 | 20.62 | 19.65 | 20.40 | 16,839 | +0.30(+1.49%) |