Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.56 | 19.56 | 19.56 | 0 | -0.19(-0.98%) | |
Dec 28, 2017 | 19.47 | 19.76 | 19.34 | 19.75 | 546,925 | +0.30(+1.56%) |
Dec 27, 2017 | 19.56 | 19.58 | 19.38 | 19.45 | 677,835 | -0.13(-0.69%) |
Dec 26, 2017 | 19.74 | 20.01 | 19.57 | 19.58 | 815,938 | -0.19(-0.98%) |
Dec 22, 2017 | 20.06 | 20.06 | 19.48 | 19.78 | 1,065,609 | -0.30(-1.51%) |
Dec 21, 2017 | 19.58 | 20.15 | 19.51 | 20.08 | 1,621,801 | +0.65(+3.33%) |
Dec 20, 2017 | 19.94 | 20.10 | 19.25 | 19.43 | 1,417,495 | -0.36(-1.83%) |
Dec 19, 2017 | 19.88 | 19.98 | 19.52 | 19.79 | 1,445,403 | +0.02(+0.08%) |
Dec 18, 2017 | 19.57 | 20.24 | 19.57 | 19.78 | 1,387,126 | +0.21(+1.07%) |
Dec 15, 2017 | 19.03 | 19.89 | 19.03 | 19.57 | 12,016,179 | +0.60(+3.15%) |
Dec 14, 2017 | 19.16 | 19.57 | 18.84 | 18.97 | 1,681,881 | -0.20(-1.05%) |
Dec 13, 2017 | 18.96 | 19.72 | 18.93 | 19.17 | 1,678,196 | +0.20(+1.06%) |
Dec 12, 2017 | 18.90 | 19.09 | 18.83 | 18.97 | 1,041,968 | +0.19(+1.03%) |
Dec 11, 2017 | 19.02 | 19.16 | 18.76 | 18.77 | 944,070 | -0.24(-1.28%) |
Dec 08, 2017 | 19.33 | 19.33 | 18.89 | 19.02 | 1,304,497 | -0.12(-0.62%) |
Dec 07, 2017 | 19.25 | 19.53 | 18.47 | 19.14 | 1,247,689 | -0.13(-0.70%) |
Dec 06, 2017 | 19.68 | 19.70 | 19.26 | 19.27 | 949,768 | -0.48(-2.43%) |
Dec 05, 2017 | 20.34 | 20.48 | 19.73 | 19.75 | 1,637,497 | -0.50(-2.49%) |
Dec 04, 2017 | 20.36 | 20.56 | 20.16 | 20.26 | 1,707,279 | +0.27(+1.35%) |
Dec 01, 2017 | 20.02 | 20.05 | 19.54 | 19.99 | 1,825,935 | -0.03(-0.17%) |
Nov 30, 2017 | 20.54 | 20.56 | 19.93 | 20.02 | 1,651,778 | -0.30(-1.49%) |
Nov 29, 2017 | 19.66 | 20.48 | 19.51 | 20.32 | 1,787,323 | +0.87(+4.45%) |
Nov 28, 2017 | 18.83 | 19.46 | 18.72 | 19.46 | 1,196,694 | +0.68(+3.63%) |
Nov 27, 2017 | 18.69 | 18.92 | 18.66 | 18.77 | 888,322 | +0.08(+0.40%) |
Nov 24, 2017 | 18.93 | 18.93 | 18.62 | 18.70 | 387,055 | -0.13(-0.67%) |
Nov 22, 2017 | 18.80 | 19.11 | 18.77 | 18.83 | 873,723 | +0.03(+0.18%) |
Nov 21, 2017 | 18.76 | 18.83 | 18.61 | 18.79 | 899,241 | +0.11(+0.59%) |
Nov 20, 2017 | 18.47 | 18.69 | 18.32 | 18.68 | 886,675 | +0.25(+1.37%) |
Nov 17, 2017 | 18.15 | 18.56 | 18.09 | 18.43 | 620,538 | +0.15(+0.83%) |
Nov 16, 2017 | 18.44 | 18.51 | 18.16 | 18.28 | 829,105 | -0.03(-0.18%) |
Nov 15, 2017 | 17.94 | 18.43 | 17.82 | 18.31 | 704,705 | +0.13(+0.74%) |
Nov 14, 2017 | 18.00 | 18.28 | 17.98 | 18.18 | 759,526 | +0.11(+0.60%) |
Nov 13, 2017 | 17.64 | 18.09 | 17.57 | 18.07 | 1,080,823 | +0.17(+0.94%) |
Nov 10, 2017 | 17.93 | 18.07 | 17.78 | 17.90 | 1,011,429 | -0.02(-0.09%) |
Nov 09, 2017 | 17.85 | 17.97 | 17.42 | 17.92 | 1,832,388 | -0.08(-0.46%) |
Nov 08, 2017 | 18.05 | 18.23 | 17.78 | 18.00 | 1,224,600 | -0.17(-0.92%) |
Nov 07, 2017 | 18.56 | 18.62 | 18.11 | 18.17 | 1,608,625 | -0.39(-2.12%) |
Nov 06, 2017 | 18.46 | 18.59 | 18.39 | 18.56 | 1,308,074 | +0.00(+0.00%) |
Nov 03, 2017 | 18.65 | 18.65 | 18.46 | 18.56 | 884,265 | -0.12(-0.63%) |
Nov 02, 2017 | 18.59 | 18.82 | 18.45 | 18.68 | 1,139,159 | +0.06(+0.31%) |
Nov 01, 2017 | 18.97 | 19.08 | 18.37 | 18.62 | 1,423,507 | -0.19(-1.02%) |
Oct 31, 2017 | 18.98 | 19.11 | 18.80 | 18.81 | 1,382,500 | -0.13(-0.66%) |
Oct 30, 2017 | 19.50 | 19.58 | 18.80 | 18.94 | 1,546,277 | -0.72(-3.66%) |
Oct 27, 2017 | 19.37 | 19.68 | 19.27 | 19.66 | 1,356,083 | +0.32(+1.64%) |
Oct 26, 2017 | 19.05 | 19.37 | 18.90 | 19.34 | 1,504,306 | +0.37(+1.94%) |
Oct 25, 2017 | 19.07 | 19.07 | 18.68 | 18.97 | 2,003,601 | -0.07(-0.35%) |
Oct 24, 2017 | 19.29 | 19.50 | 19.00 | 19.04 | 1,890,529 | -0.24(-1.26%) |
Oct 23, 2017 | 20.18 | 20.19 | 19.26 | 19.28 | 2,136,579 | -0.90(-4.44%) |
Oct 20, 2017 | 20.81 | 20.83 | 19.52 | 20.18 | 4,146,059 | -0.71(-3.41%) |
Oct 19, 2017 | 21.07 | 21.13 | 20.21 | 20.89 | 2,611,214 | -0.44(-2.04%) |
Oct 18, 2017 | 21.31 | 21.44 | 21.21 | 21.32 | 1,054,398 | +0.13(+0.59%) |
Oct 17, 2017 | 21.67 | 21.67 | 21.18 | 21.20 | 667,747 | -0.35(-1.63%) |
Oct 16, 2017 | 21.46 | 21.61 | 21.34 | 21.55 | 652,839 | +0.21(+0.98%) |
Oct 13, 2017 | 21.31 | 21.52 | 21.09 | 21.34 | 811,537 | -0.12(-0.55%) |
Oct 12, 2017 | 21.51 | 21.52 | 21.24 | 21.46 | 906,578 | +0.00(+0.00%) |
Oct 11, 2017 | 21.54 | 21.62 | 21.31 | 21.46 | 573,643 | -0.08(-0.39%) |
Oct 10, 2017 | 21.46 | 21.54 | 21.32 | 21.54 | 604,236 | +0.20(+0.94%) |
Oct 09, 2017 | 21.52 | 21.57 | 21.23 | 21.34 | 485,819 | -0.18(-0.82%) |
Oct 06, 2017 | 21.51 | 21.60 | 21.24 | 21.52 | 855,572 | +0.08(+0.35%) |
Oct 05, 2017 | 21.30 | 21.65 | 21.11 | 21.44 | 939,159 | +0.07(+0.31%) |
Oct 04, 2017 | 21.57 | 21.66 | 21.31 | 21.37 | 1,224,330 | -0.22(-1.01%) |
Oct 03, 2017 | 21.42 | 21.60 | 21.27 | 21.59 | 1,566,240 | +0.14(+0.66%) |