Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.44 | 20.44 | 20.44 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.83 | 20.83 | 20.44 | 20.64 | 60,314 | -0.12(-0.60%) |
Dec 27, 2017 | 21.15 | 21.28 | 20.51 | 20.77 | 62,149 | -0.35(-1.67%) |
Dec 26, 2017 | 21.08 | 21.43 | 20.94 | 21.12 | 52,946 | +0.05(+0.23%) |
Dec 22, 2017 | 21.41 | 21.45 | 20.94 | 21.07 | 76,294 | -0.35(-1.64%) |
Dec 21, 2017 | 21.12 | 21.75 | 21.04 | 21.42 | 135,817 | +0.31(+1.49%) |
Dec 20, 2017 | 21.34 | 21.50 | 21.00 | 21.11 | 87,059 | -0.01(-0.04%) |
Dec 19, 2017 | 20.59 | 21.46 | 20.58 | 21.12 | 105,925 | +0.54(+2.64%) |
Dec 18, 2017 | 20.74 | 21.09 | 20.43 | 20.58 | 145,083 | +0.16(+0.79%) |
Dec 15, 2017 | 20.44 | 20.75 | 20.22 | 20.42 | 322,145 | +0.05(+0.23%) |
Dec 14, 2017 | 20.66 | 20.86 | 20.15 | 20.37 | 111,519 | -0.29(-1.38%) |
Dec 13, 2017 | 20.06 | 20.75 | 19.96 | 20.65 | 68,732 | +0.64(+3.18%) |
Dec 12, 2017 | 20.45 | 20.60 | 19.83 | 20.02 | 91,701 | -0.43(-2.09%) |
Dec 11, 2017 | 19.78 | 20.56 | 19.70 | 20.44 | 113,389 | +0.75(+3.82%) |
Dec 08, 2017 | 19.57 | 19.96 | 19.39 | 19.69 | 90,098 | +0.26(+1.32%) |
Dec 07, 2017 | 19.20 | 19.94 | 19.20 | 19.44 | 89,468 | +0.24(+1.24%) |
Dec 06, 2017 | 19.55 | 20.04 | 19.12 | 19.20 | 156,834 | -0.35(-1.80%) |
Dec 05, 2017 | 19.98 | 21.01 | 19.44 | 19.55 | 112,321 | -0.42(-2.10%) |
Dec 04, 2017 | 20.22 | 20.45 | 19.89 | 19.97 | 200,731 | +0.23(+1.16%) |
Dec 01, 2017 | 19.98 | 19.98 | 19.10 | 19.74 | 296,194 | +0.79(+4.17%) |
Nov 30, 2017 | 18.82 | 19.32 | 18.61 | 18.95 | 130,237 | +0.22(+1.17%) |
Nov 29, 2017 | 18.39 | 19.26 | 18.22 | 18.73 | 106,818 | +0.35(+1.91%) |
Nov 28, 2017 | 18.45 | 18.55 | 18.10 | 18.38 | 75,270 | -0.03(-0.15%) |
Nov 27, 2017 | 18.49 | 18.75 | 18.27 | 18.41 | 54,699 | -0.10(-0.51%) |
Nov 24, 2017 | 19.00 | 19.25 | 18.30 | 18.50 | 90,020 | -0.44(-2.31%) |
Nov 22, 2017 | 18.78 | 19.46 | 18.76 | 18.94 | 164,362 | +0.21(+1.12%) |
Nov 21, 2017 | 18.75 | 19.45 | 18.69 | 18.73 | 104,988 | +0.01(+0.05%) |
Nov 20, 2017 | 18.38 | 18.76 | 18.30 | 18.72 | 67,540 | +0.35(+1.91%) |
Nov 17, 2017 | 18.11 | 18.52 | 18.06 | 18.37 | 114,114 | +0.18(+0.99%) |
Nov 16, 2017 | 18.39 | 18.56 | 18.04 | 18.19 | 58,259 | -0.09(-0.52%) |
Nov 15, 2017 | 17.66 | 18.42 | 17.20 | 18.29 | 136,528 | +0.41(+2.29%) |
Nov 14, 2017 | 18.13 | 18.42 | 17.36 | 17.88 | 146,440 | -0.40(-2.18%) |
Nov 13, 2017 | 18.38 | 18.94 | 18.14 | 18.28 | 121,440 | -0.16(-0.88%) |
Nov 10, 2017 | 18.41 | 18.97 | 18.20 | 18.44 | 59,557 | +0.01(+0.05%) |
Nov 09, 2017 | 18.54 | 18.76 | 17.65 | 18.43 | 85,725 | -0.48(-2.56%) |
Nov 08, 2017 | 19.01 | 19.81 | 17.94 | 18.91 | 162,238 | +1.38(+7.86%) |
Nov 07, 2017 | 18.01 | 18.35 | 17.39 | 17.53 | 256,096 | -0.45(-2.48%) |
Nov 06, 2017 | 18.58 | 18.60 | 17.86 | 17.98 | 90,866 | -0.52(-2.82%) |
Nov 03, 2017 | 18.62 | 18.62 | 18.25 | 18.50 | 115,855 | -0.13(-0.71%) |
Nov 02, 2017 | 18.38 | 18.97 | 18.20 | 18.64 | 174,524 | +0.25(+1.34%) |
Nov 01, 2017 | 18.25 | 19.39 | 18.05 | 18.39 | 145,246 | +0.45(+2.49%) |
Oct 31, 2017 | 18.53 | 18.74 | 17.91 | 17.94 | 228,687 | -0.58(-3.13%) |
Oct 30, 2017 | 18.57 | 19.00 | 18.21 | 18.52 | 86,525 | -0.08(-0.41%) |
Oct 27, 2017 | 18.29 | 18.76 | 18.12 | 18.60 | 69,898 | +0.25(+1.35%) |
Oct 26, 2017 | 18.69 | 18.84 | 18.29 | 18.35 | 51,071 | -0.26(-1.38%) |
Oct 25, 2017 | 19.01 | 19.01 | 18.05 | 18.61 | 78,614 | -0.42(-2.20%) |
Oct 24, 2017 | 18.52 | 19.65 | 18.48 | 19.03 | 147,607 | +0.50(+2.72%) |
Oct 23, 2017 | 18.78 | 18.78 | 18.36 | 18.52 | 58,917 | -0.26(-1.37%) |
Oct 20, 2017 | 19.01 | 19.29 | 18.71 | 18.78 | 67,896 | -0.01(-0.05%) |
Oct 19, 2017 | 18.82 | 18.91 | 18.23 | 18.79 | 99,772 | -0.15(-0.80%) |
Oct 18, 2017 | 19.16 | 19.45 | 18.68 | 18.94 | 77,964 | -0.20(-1.04%) |
Oct 17, 2017 | 19.58 | 19.96 | 19.07 | 19.14 | 136,112 | -0.43(-2.19%) |
Oct 16, 2017 | 19.99 | 20.09 | 19.39 | 19.57 | 84,775 | -0.34(-1.72%) |
Oct 13, 2017 | 19.87 | 20.19 | 19.57 | 19.91 | 90,384 | +0.37(+1.90%) |
Oct 12, 2017 | 19.75 | 20.17 | 19.51 | 19.54 | 132,685 | -0.23(-1.15%) |
Oct 11, 2017 | 19.61 | 20.24 | 19.56 | 19.77 | 120,901 | +0.19(+0.97%) |
Oct 10, 2017 | 19.77 | 20.23 | 19.06 | 19.58 | 90,800 | -0.13(-0.68%) |
Oct 09, 2017 | 20.02 | 20.10 | 19.25 | 19.71 | 109,202 | -0.28(-1.38%) |
Oct 06, 2017 | 20.20 | 20.24 | 19.62 | 19.99 | 68,403 | -0.37(-1.82%) |
Oct 05, 2017 | 20.48 | 20.74 | 20.16 | 20.36 | 97,412 | -0.02(-0.09%) |
Oct 04, 2017 | 20.70 | 21.09 | 20.33 | 20.38 | 71,067 | -0.33(-1.58%) |
Oct 03, 2017 | 21.55 | 21.55 | 20.32 | 20.70 | 153,169 | -0.63(-2.96%) |