Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.07(+0.32%) | |
Dec 28, 2017 | 21.98 | 22.04 | 21.90 | 21.94 | 56,086 | +0.16(+0.71%) |
Dec 27, 2017 | 21.82 | 21.84 | 21.75 | 21.79 | 43,023 | +0.16(+0.76%) |
Dec 26, 2017 | 21.44 | 21.62 | 21.44 | 21.62 | 64,322 | +0.06(+0.28%) |
Dec 22, 2017 | 21.56 | 21.58 | 21.49 | 21.56 | 42,011 | +0.06(+0.29%) |
Dec 21, 2017 | 21.66 | 21.68 | 21.45 | 21.50 | 51,739 | -0.25(-1.16%) |
Dec 20, 2017 | 21.79 | 21.84 | 21.70 | 21.75 | 63,209 | -0.07(-0.32%) |
Dec 19, 2017 | 21.81 | 21.87 | 21.75 | 21.82 | 26,461 | -0.02(-0.09%) |
Dec 18, 2017 | 21.83 | 21.94 | 21.80 | 21.84 | 63,112 | +0.43(+2.01%) |
Dec 15, 2017 | 21.49 | 21.50 | 21.37 | 21.41 | 78,031 | -0.28(-1.29%) |
Dec 14, 2017 | 21.89 | 21.91 | 21.69 | 21.69 | 94,885 | -0.14(-0.64%) |
Dec 13, 2017 | 21.93 | 21.94 | 21.73 | 21.83 | 66,918 | -0.17(-0.77%) |
Dec 12, 2017 | 21.97 | 22.09 | 21.93 | 22.00 | 968,791 | -0.05(-0.23%) |
Dec 11, 2017 | 21.97 | 22.05 | 21.93 | 22.05 | 61,869 | +0.22(+1.01%) |
Dec 08, 2017 | 21.80 | 21.84 | 21.77 | 21.83 | 127,733 | -0.03(-0.14%) |
Dec 07, 2017 | 21.72 | 21.98 | 21.67 | 21.86 | 52,479 | +0.09(+0.41%) |
Dec 06, 2017 | 21.95 | 21.95 | 21.72 | 21.77 | 44,884 | -0.05(-0.23%) |
Dec 05, 2017 | 21.96 | 21.98 | 21.80 | 21.82 | 65,049 | +0.17(+0.79%) |
Dec 04, 2017 | 21.62 | 21.73 | 21.61 | 21.65 | 46,657 | +0.28(+1.31%) |
Dec 01, 2017 | 21.45 | 21.50 | 21.25 | 21.37 | 90,699 | -0.06(-0.28%) |
Nov 30, 2017 | 21.44 | 21.56 | 21.37 | 21.43 | 131,416 | +0.78(+3.78%) |
Nov 29, 2017 | 20.58 | 20.68 | 20.58 | 20.65 | 65,096 | +0.25(+1.23%) |
Nov 28, 2017 | 20.40 | 20.45 | 20.32 | 20.40 | 63,034 | +0.18(+0.89%) |
Nov 27, 2017 | 20.34 | 20.36 | 20.19 | 20.22 | 74,496 | -0.02(-0.10%) |
Nov 24, 2017 | 20.24 | 20.28 | 20.19 | 20.24 | 25,192 | +0.10(+0.50%) |
Nov 22, 2017 | 20.16 | 20.16 | 20.03 | 20.14 | 74,601 | +0.36(+1.82%) |
Nov 21, 2017 | 19.79 | 19.83 | 19.76 | 19.78 | 80,785 | -0.25(-1.25%) |
Nov 20, 2017 | 20.05 | 20.14 | 20.01 | 20.03 | 165,606 | +0.03(+0.15%) |
Nov 17, 2017 | 19.98 | 20.00 | 19.93 | 20.00 | 32,926 | +0.05(+0.25%) |
Nov 16, 2017 | 19.91 | 19.99 | 19.91 | 19.95 | 49,220 | +0.18(+0.94%) |
Nov 15, 2017 | 19.81 | 19.89 | 19.75 | 19.77 | 49,519 | -0.25(-1.25%) |
Nov 14, 2017 | 19.93 | 20.07 | 19.92 | 20.02 | 195,676 | +0.32(+1.65%) |
Nov 13, 2017 | 19.67 | 19.69 | 19.62 | 19.69 | 32,520 | -0.18(-0.91%) |
Nov 10, 2017 | 19.79 | 19.87 | 19.79 | 19.87 | 43,366 | -0.07(-0.35%) |
Nov 09, 2017 | 19.88 | 20.10 | 19.86 | 19.94 | 521,220 | +0.27(+1.37%) |
Nov 08, 2017 | 19.79 | 19.79 | 19.59 | 19.67 | 217,791 | +0.96(+5.13%) |
Nov 07, 2017 | 18.84 | 18.84 | 18.66 | 18.71 | 94,571 | -0.24(-1.27%) |
Nov 06, 2017 | 18.85 | 19.00 | 18.83 | 18.95 | 55,798 | +0.15(+0.80%) |
Nov 03, 2017 | 18.88 | 18.90 | 18.80 | 18.80 | 48,122 | +0.02(+0.11%) |
Nov 02, 2017 | 18.76 | 18.82 | 18.69 | 18.78 | 136,084 | +0.24(+1.29%) |
Nov 01, 2017 | 18.65 | 18.65 | 18.54 | 18.54 | 177,670 | -0.27(-1.43%) |
Oct 31, 2017 | 18.75 | 18.84 | 18.68 | 18.81 | 68,783 | +0.15(+0.80%) |
Oct 30, 2017 | 18.56 | 18.66 | 18.55 | 18.66 | 43,691 | -0.08(-0.43%) |
Oct 27, 2017 | 18.82 | 18.87 | 18.66 | 18.74 | 47,541 | +0.06(+0.35%) |
Oct 26, 2017 | 18.80 | 18.81 | 18.67 | 18.68 | 49,078 | -0.11(-0.61%) |
Oct 25, 2017 | 18.94 | 18.98 | 18.72 | 18.79 | 34,001 | -0.02(-0.08%) |
Oct 24, 2017 | 18.75 | 18.89 | 18.75 | 18.80 | 70,787 | -0.37(-1.90%) |
Oct 23, 2017 | 19.17 | 19.21 | 19.13 | 19.17 | 46,635 | -0.03(-0.18%) |
Oct 20, 2017 | 19.22 | 19.27 | 19.20 | 19.20 | 92,308 | -0.02(-0.08%) |
Oct 19, 2017 | 19.14 | 19.26 | 19.14 | 19.22 | 86,496 | +0.22(+1.16%) |
Oct 18, 2017 | 19.04 | 19.07 | 18.95 | 19.00 | 263,195 | +0.12(+0.64%) |
Oct 17, 2017 | 18.82 | 18.90 | 18.80 | 18.88 | 206,821 | +0.07(+0.37%) |
Oct 16, 2017 | 18.70 | 18.87 | 18.68 | 18.81 | 572,228 | +0.22(+1.18%) |
Oct 13, 2017 | 18.78 | 18.79 | 18.57 | 18.59 | 29,580 | -0.02(-0.08%) |
Oct 12, 2017 | 18.61 | 18.68 | 18.57 | 18.61 | 51,284 | -0.29(-1.55%) |
Oct 11, 2017 | 18.79 | 19.00 | 18.79 | 18.90 | 53,618 | +0.29(+1.54%) |
Oct 10, 2017 | 18.48 | 18.65 | 18.48 | 18.61 | 54,925 | +0.50(+2.73%) |
Oct 09, 2017 | 18.41 | 18.42 | 18.10 | 18.11 | 28,713 | -0.41(-2.19%) |
Oct 06, 2017 | 18.44 | 18.57 | 18.43 | 18.52 | 37,747 | -0.14(-0.78%) |
Oct 05, 2017 | 18.64 | 18.71 | 18.60 | 18.66 | 53,548 | -0.19(-0.98%) |
Oct 04, 2017 | 18.84 | 18.85 | 18.80 | 18.85 | 31,505 | +0.13(+0.69%) |
Oct 03, 2017 | 18.69 | 18.75 | 18.63 | 18.72 | 54,916 | +0.20(+1.08%) |