Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.80 | 19.80 | 19.80 | 0 | -0.37(-1.83%) | |
Dec 28, 2017 | 20.21 | 20.37 | 20.11 | 20.17 | 1,024,354 | -0.05(-0.25%) |
Dec 27, 2017 | 20.61 | 20.68 | 20.19 | 20.22 | 933,353 | -0.46(-2.22%) |
Dec 26, 2017 | 20.20 | 20.74 | 20.16 | 20.68 | 742,739 | +0.54(+2.68%) |
Dec 22, 2017 | 19.97 | 20.33 | 19.90 | 20.14 | 1,462,503 | +0.30(+1.51%) |
Dec 21, 2017 | 19.20 | 19.93 | 19.14 | 19.84 | 1,912,511 | +0.55(+2.85%) |
Dec 20, 2017 | 19.16 | 19.30 | 18.83 | 19.29 | 1,756,660 | +0.30(+1.58%) |
Dec 19, 2017 | 19.42 | 19.42 | 18.90 | 18.99 | 2,134,083 | -0.03(-0.16%) |
Dec 18, 2017 | 18.92 | 19.40 | 18.78 | 19.02 | 1,541,298 | +0.19(+1.01%) |
Dec 15, 2017 | 19.33 | 19.36 | 18.59 | 18.83 | 2,615,834 | -0.44(-2.28%) |
Dec 14, 2017 | 19.29 | 19.49 | 19.20 | 19.27 | 1,630,637 | -0.08(-0.41%) |
Dec 13, 2017 | 19.19 | 19.50 | 19.14 | 19.35 | 1,055,521 | +0.06(+0.31%) |
Dec 12, 2017 | 19.53 | 19.74 | 19.09 | 19.29 | 1,122,444 | -0.12(-0.62%) |
Dec 11, 2017 | 18.91 | 19.42 | 18.86 | 19.41 | 657,987 | +0.48(+2.54%) |
Dec 08, 2017 | 19.14 | 19.22 | 18.80 | 18.93 | 1,056,942 | +0.05(+0.26%) |
Dec 07, 2017 | 18.91 | 19.10 | 18.65 | 18.88 | 1,063,581 | +0.01(+0.05%) |
Dec 06, 2017 | 19.28 | 19.46 | 18.73 | 18.87 | 848,573 | -0.59(-3.03%) |
Dec 05, 2017 | 19.84 | 20.03 | 19.40 | 19.46 | 1,504,806 | -0.48(-2.41%) |
Dec 04, 2017 | 20.70 | 20.70 | 19.90 | 19.94 | 1,601,316 | -0.67(-3.25%) |
Dec 01, 2017 | 20.50 | 20.80 | 20.40 | 20.61 | 1,389,297 | +0.32(+1.58%) |
Nov 30, 2017 | 20.00 | 20.35 | 19.87 | 20.29 | 2,192,883 | +0.49(+2.47%) |
Nov 29, 2017 | 19.88 | 19.90 | 19.18 | 19.80 | 2,265,559 | -0.03(-0.15%) |
Nov 28, 2017 | 20.10 | 20.10 | 19.82 | 19.83 | 2,087,853 | -0.20(-1.00%) |
Nov 27, 2017 | 20.73 | 20.75 | 19.93 | 20.03 | 1,545,034 | -0.73(-3.52%) |
Nov 24, 2017 | 20.99 | 21.00 | 20.68 | 20.76 | 602,494 | -0.02(-0.10%) |
Nov 22, 2017 | 20.55 | 20.83 | 20.55 | 20.78 | 1,362,207 | +0.44(+2.16%) |
Nov 21, 2017 | 20.22 | 20.42 | 20.12 | 20.34 | 1,463,388 | +0.28(+1.40%) |
Nov 20, 2017 | 19.97 | 20.08 | 19.72 | 20.06 | 1,772,579 | -0.02(-0.10%) |
Nov 17, 2017 | 19.17 | 20.09 | 19.06 | 20.08 | 2,817,462 | +0.39(+1.98%) |
Nov 16, 2017 | 19.48 | 19.77 | 19.20 | 19.69 | 1,999,186 | +0.29(+1.49%) |
Nov 15, 2017 | 19.62 | 19.75 | 19.23 | 19.40 | 2,345,361 | -0.38(-1.92%) |
Nov 14, 2017 | 20.01 | 20.20 | 19.69 | 19.78 | 3,125,863 | -0.31(-1.54%) |
Nov 13, 2017 | 20.21 | 20.38 | 20.03 | 20.09 | 2,709,784 | -0.11(-0.54%) |
Nov 10, 2017 | 20.29 | 20.38 | 20.08 | 20.20 | 3,400,127 | -0.06(-0.30%) |
Nov 09, 2017 | 19.86 | 20.34 | 19.68 | 20.26 | 3,583,556 | +0.23(+1.15%) |
Nov 08, 2017 | 20.13 | 20.25 | 19.61 | 20.03 | 8,071,253 | -0.99(-4.71%) |
Nov 07, 2017 | 20.94 | 22.11 | 20.91 | 21.02 | 4,161,448 | +0.28(+1.35%) |
Nov 06, 2017 | 20.39 | 20.91 | 20.27 | 20.74 | 3,244,905 | +0.45(+2.22%) |
Nov 03, 2017 | 19.29 | 20.36 | 19.24 | 20.29 | 1,788,333 | +1.05(+5.46%) |
Nov 02, 2017 | 19.48 | 19.73 | 19.05 | 19.24 | 1,832,749 | -0.21(-1.08%) |
Nov 01, 2017 | 19.57 | 20.00 | 19.31 | 19.45 | 2,548,387 | +0.02(+0.10%) |
Oct 31, 2017 | 19.23 | 19.51 | 19.13 | 19.43 | 1,500,592 | +0.13(+0.67%) |
Oct 30, 2017 | 19.05 | 19.58 | 19.05 | 19.30 | 1,546,203 | +0.25(+1.31%) |
Oct 27, 2017 | 18.51 | 19.21 | 18.46 | 19.05 | 1,470,590 | +0.53(+2.86%) |
Oct 26, 2017 | 18.55 | 18.68 | 18.02 | 18.52 | 1,082,348 | -0.10(-0.54%) |
Oct 25, 2017 | 18.58 | 19.19 | 18.51 | 18.62 | 1,947,993 | -0.33(-1.74%) |
Oct 24, 2017 | 18.64 | 19.14 | 18.57 | 18.95 | 2,224,527 | +0.36(+1.94%) |
Oct 23, 2017 | 18.60 | 18.95 | 18.53 | 18.59 | 2,026,518 | +0.04(+0.22%) |
Oct 20, 2017 | 18.49 | 18.71 | 18.37 | 18.55 | 1,345,926 | +0.07(+0.38%) |
Oct 19, 2017 | 18.28 | 18.64 | 18.25 | 18.48 | 1,466,820 | -0.07(-0.38%) |
Oct 18, 2017 | 18.34 | 18.78 | 18.30 | 18.55 | 1,791,617 | +0.21(+1.15%) |
Oct 17, 2017 | 18.87 | 18.90 | 18.25 | 18.34 | 1,162,481 | -0.39(-2.08%) |
Oct 16, 2017 | 18.86 | 18.99 | 18.53 | 18.73 | 865,158 | +0.05(+0.27%) |
Oct 13, 2017 | 18.99 | 19.03 | 18.57 | 18.68 | 701,613 | -0.12(-0.64%) |
Oct 12, 2017 | 18.50 | 18.95 | 18.36 | 18.80 | 834,903 | +0.01(+0.05%) |
Oct 11, 2017 | 18.37 | 18.86 | 18.10 | 18.79 | 842,628 | +0.41(+2.23%) |
Oct 10, 2017 | 18.58 | 18.90 | 18.37 | 18.38 | 704,348 | +0.05(+0.27%) |
Oct 09, 2017 | 18.34 | 18.52 | 18.24 | 18.33 | 417,617 | -0.01(-0.05%) |
Oct 06, 2017 | 18.31 | 18.50 | 18.21 | 18.34 | 751,786 | -0.23(-1.24%) |
Oct 05, 2017 | 18.67 | 18.75 | 18.47 | 18.57 | 696,447 | -0.05(-0.27%) |
Oct 04, 2017 | 18.55 | 18.71 | 18.10 | 18.62 | 905,109 | +0.25(+1.36%) |
Oct 03, 2017 | 18.34 | 18.65 | 18.13 | 18.37 | 1,021,383 | +0.09(+0.49%) |