Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.94(-4.09%) | |
Dec 28, 2017 | 22.53 | 23.24 | 22.31 | 22.95 | 25,559 | +0.49(+2.20%) |
Dec 27, 2017 | 21.90 | 23.60 | 21.61 | 22.45 | 26,822 | +0.63(+2.91%) |
Dec 26, 2017 | 22.46 | 22.46 | 21.81 | 21.82 | 6,296 | -0.64(-2.86%) |
Dec 22, 2017 | 22.97 | 23.27 | 22.36 | 22.46 | 10,155 | -0.44(-1.94%) |
Dec 21, 2017 | 22.67 | 22.98 | 22.37 | 22.90 | 23,142 | +0.37(+1.65%) |
Dec 20, 2017 | 22.49 | 22.92 | 22.26 | 22.53 | 15,732 | +0.03(+0.15%) |
Dec 19, 2017 | 23.12 | 23.30 | 22.50 | 22.50 | 64,514 | -0.58(-2.50%) |
Dec 18, 2017 | 21.83 | 23.77 | 21.83 | 23.08 | 42,286 | +1.28(+5.86%) |
Dec 15, 2017 | 20.95 | 22.06 | 20.95 | 21.80 | 55,690 | +0.87(+4.13%) |
Dec 14, 2017 | 21.55 | 21.74 | 20.88 | 20.94 | 18,891 | -0.65(-3.02%) |
Dec 13, 2017 | 20.87 | 21.87 | 20.87 | 21.59 | 17,544 | +0.73(+3.52%) |
Dec 12, 2017 | 21.31 | 21.33 | 20.75 | 20.85 | 20,010 | -0.25(-1.17%) |
Dec 11, 2017 | 21.61 | 22.19 | 21.09 | 21.10 | 23,673 | -0.26(-1.20%) |
Dec 08, 2017 | 21.36 | 21.88 | 21.22 | 21.36 | 10,845 | +0.02(+0.12%) |
Dec 07, 2017 | 20.59 | 21.40 | 20.36 | 21.33 | 92,642 | +0.91(+4.48%) |
Dec 06, 2017 | 20.34 | 20.77 | 20.33 | 20.42 | 43,156 | -0.09(-0.44%) |
Dec 05, 2017 | 21.22 | 20.29 | 20.51 | 17,845 | -0.68(-3.19%) | |
Dec 04, 2017 | 21.22 | 21.22 | 20.99 | 21.18 | 7,880 | +0.12(+0.55%) |
Dec 01, 2017 | 21.03 | 21.35 | 20.75 | 21.07 | 21,972 | +0.12(+0.55%) |
Nov 30, 2017 | 20.84 | 21.34 | 20.60 | 20.95 | 29,175 | +0.14(+0.67%) |
Nov 29, 2017 | 20.60 | 21.49 | 20.52 | 20.81 | 27,119 | +0.08(+0.40%) |
Nov 28, 2017 | 20.60 | 20.77 | 20.40 | 20.73 | 21,627 | +0.26(+1.25%) |
Nov 27, 2017 | 20.33 | 20.91 | 20.33 | 20.47 | 37,348 | +0.24(+1.18%) |
Nov 24, 2017 | 20.67 | 20.67 | 20.24 | 20.24 | 3,658 | -0.30(-1.48%) |
Nov 22, 2017 | 20.89 | 20.97 | 20.52 | 20.54 | 26,817 | -0.30(-1.46%) |
Nov 21, 2017 | 20.68 | 20.99 | 20.43 | 20.84 | 24,900 | +0.44(+2.14%) |
Nov 20, 2017 | 20.30 | 20.50 | 19.28 | 20.41 | 21,752 | +0.11(+0.53%) |
Nov 17, 2017 | 19.52 | 20.59 | 19.52 | 20.30 | 39,299 | +0.61(+3.10%) |
Nov 16, 2017 | 19.27 | 19.77 | 19.27 | 19.69 | 23,255 | +0.24(+1.23%) |
Nov 15, 2017 | 19.30 | 19.57 | 18.93 | 19.45 | 31,456 | +0.01(+0.04%) |
Nov 14, 2017 | 19.14 | 19.49 | 18.98 | 19.44 | 5,790 | +0.06(+0.32%) |
Nov 13, 2017 | 19.08 | 19.42 | 19.08 | 19.38 | 8,673 | +0.31(+1.64%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.07 | 19.07 | 2,506 | +0.12(+0.65%) |
Nov 09, 2017 | 18.71 | 19.12 | 18.67 | 18.95 | 7,131 | +0.24(+1.27%) |
Nov 08, 2017 | 18.87 | 18.87 | 18.45 | 18.71 | 41,629 | -0.22(-1.17%) |
Nov 07, 2017 | 19.22 | 19.27 | 18.82 | 18.93 | 11,626 | -0.37(-1.91%) |
Nov 06, 2017 | 19.28 | 19.33 | 19.11 | 19.30 | 3,311 | -0.07(-0.34%) |
Nov 03, 2017 | 19.37 | 19.40 | 19.23 | 19.37 | 16,189 | +0.01(+0.04%) |
Nov 02, 2017 | 19.10 | 19.42 | 18.98 | 19.36 | 13,904 | +0.17(+0.90%) |
Nov 01, 2017 | 19.30 | 19.37 | 18.92 | 19.19 | 15,791 | -0.07(-0.38%) |
Oct 31, 2017 | 18.99 | 19.28 | 18.94 | 19.26 | 46,384 | +0.38(+2.00%) |
Oct 30, 2017 | 19.24 | 19.49 | 18.87 | 18.88 | 14,024 | -0.57(-2.91%) |
Oct 27, 2017 | 19.10 | 19.64 | 19.10 | 19.45 | 12,644 | +0.37(+1.94%) |
Oct 26, 2017 | 19.69 | 19.69 | 19.00 | 19.08 | 5,504 | -0.07(-0.34%) |
Oct 25, 2017 | 19.41 | 19.41 | 18.82 | 19.14 | 15,511 | -0.35(-1.81%) |
Oct 24, 2017 | 19.66 | 19.66 | 19.28 | 19.50 | 11,563 | -0.07(-0.34%) |
Oct 23, 2017 | 19.37 | 19.65 | 19.22 | 19.56 | 14,460 | +0.11(+0.59%) |
Oct 20, 2017 | 19.06 | 19.45 | 19.04 | 19.45 | 19,013 | +0.53(+2.78%) |
Oct 19, 2017 | 18.85 | 18.94 | 18.79 | 18.92 | 72,427 | +0.07(+0.35%) |
Oct 18, 2017 | 19.15 | 19.15 | 18.79 | 18.86 | 13,036 | -0.12(-0.65%) |
Oct 17, 2017 | 19.22 | 19.28 | 18.89 | 18.98 | 12,105 | -0.07(-0.39%) |
Oct 16, 2017 | 18.55 | 19.05 | 18.55 | 19.05 | 141,573 | +0.43(+2.34%) |
Oct 13, 2017 | 18.40 | 18.62 | 18.25 | 18.62 | 12,695 | +0.01(+0.04%) |
Oct 12, 2017 | 18.79 | 18.87 | 18.55 | 18.61 | 11,864 | -0.20(-1.05%) |
Oct 11, 2017 | 18.76 | 19.16 | 18.76 | 18.81 | 12,092 | -0.03(-0.17%) |
Oct 10, 2017 | 18.72 | 18.91 | 18.67 | 18.84 | 10,201 | -0.06(-0.30%) |
Oct 09, 2017 | 18.79 | 18.90 | 18.55 | 18.90 | 7,269 | +0.07(+0.35%) |
Oct 06, 2017 | 18.72 | 18.87 | 18.52 | 18.83 | 7,165 | -0.07(-0.39%) |
Oct 05, 2017 | 19.53 | 19.53 | 18.85 | 18.91 | 19,063 | -0.48(-2.50%) |
Oct 04, 2017 | 19.43 | 19.61 | 19.37 | 19.39 | 8,471 | -0.01(-0.04%) |
Oct 03, 2017 | 19.37 | 19.67 | 19.26 | 19.40 | 28,274 | +0.07(+0.38%) |