Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.15 | 19.15 | 19.15 | 0 | -0.20(-1.03%) | |
Dec 28, 2017 | 19.20 | 19.43 | 19.15 | 19.35 | 83,243 | +0.20(+1.04%) |
Dec 27, 2017 | 19.30 | 19.50 | 19.10 | 19.15 | 77,836 | -0.20(-1.03%) |
Dec 26, 2017 | 19.35 | 19.45 | 19.20 | 19.35 | 73,205 | -0.05(-0.26%) |
Dec 22, 2017 | 19.20 | 19.60 | 19.20 | 19.40 | 85,471 | +0.15(+0.78%) |
Dec 21, 2017 | 19.55 | 19.90 | 19.00 | 19.25 | 209,461 | -0.45(-2.28%) |
Dec 20, 2017 | 19.90 | 20.10 | 19.62 | 19.70 | 50,776 | -0.25(-1.25%) |
Dec 19, 2017 | 20.07 | 20.27 | 19.82 | 19.95 | 129,972 | -0.05(-0.25%) |
Dec 18, 2017 | 20.10 | 20.30 | 19.85 | 20.00 | 60,338 | +0.05(+0.25%) |
Dec 15, 2017 | 19.25 | 20.10 | 19.10 | 19.95 | 562,197 | +0.75(+3.91%) |
Dec 14, 2017 | 19.30 | 19.40 | 19.15 | 19.20 | 97,342 | -0.10(-0.52%) |
Dec 13, 2017 | 19.00 | 19.45 | 19.00 | 19.30 | 82,347 | +0.25(+1.31%) |
Dec 12, 2017 | 19.15 | 19.20 | 18.89 | 19.05 | 75,056 | -0.10(-0.52%) |
Dec 11, 2017 | 18.95 | 19.25 | 18.75 | 19.15 | 86,649 | +0.20(+1.06%) |
Dec 08, 2017 | 19.10 | 19.25 | 18.95 | 18.95 | 37,520 | +0.00(+0.00%) |
Dec 07, 2017 | 18.95 | 19.15 | 18.80 | 97,458 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.90 | 19.05 | 18.45 | 18.90 | 145,266 | +0.05(+0.27%) |
Dec 05, 2017 | 19.20 | 19.45 | 18.75 | 18.85 | 142,037 | -0.30(-1.57%) |
Dec 04, 2017 | 20.10 | 20.10 | 19.15 | 19.15 | 76,638 | -0.65(-3.28%) |
Dec 01, 2017 | 20.35 | 20.35 | 19.45 | 19.80 | 162,760 | -0.55(-2.70%) |
Nov 30, 2017 | 20.50 | 20.50 | 20.10 | 20.35 | 143,608 | +0.00(+0.00%) |
Nov 29, 2017 | 20.00 | 20.45 | 19.88 | 20.35 | 126,290 | +0.40(+2.01%) |
Nov 28, 2017 | 19.50 | 20.05 | 19.35 | 19.95 | 83,156 | +0.60(+3.10%) |
Nov 27, 2017 | 19.65 | 19.73 | 19.35 | 19.35 | 76,646 | -0.35(-1.78%) |
Nov 24, 2017 | 19.65 | 19.75 | 19.35 | 19.70 | 39,997 | +0.15(+0.77%) |
Nov 22, 2017 | 19.95 | 20.05 | 19.50 | 19.55 | 65,277 | -0.35(-1.76%) |
Nov 21, 2017 | 19.70 | 20.00 | 19.60 | 19.90 | 142,304 | +0.40(+2.05%) |
Nov 20, 2017 | 19.30 | 19.55 | 19.00 | 19.50 | 78,504 | +0.30(+1.56%) |
Nov 17, 2017 | 19.25 | 19.35 | 19.15 | 19.20 | 70,290 | -0.15(-0.78%) |
Nov 16, 2017 | 19.20 | 19.70 | 19.15 | 19.35 | 155,527 | +0.35(+1.84%) |
Nov 15, 2017 | 19.20 | 19.25 | 18.95 | 19.00 | 97,954 | -0.35(-1.81%) |
Nov 14, 2017 | 18.95 | 19.52 | 18.75 | 19.35 | 168,934 | +0.30(+1.57%) |
Nov 13, 2017 | 18.50 | 19.10 | 18.30 | 19.05 | 103,442 | +0.40(+2.14%) |
Nov 10, 2017 | 18.70 | 18.80 | 18.50 | 18.65 | 114,322 | -0.20(-1.06%) |
Nov 09, 2017 | 18.95 | 18.95 | 18.25 | 18.85 | 177,268 | -0.15(-0.79%) |
Nov 08, 2017 | 18.80 | 19.15 | 18.55 | 19.00 | 177,321 | +0.10(+0.53%) |
Nov 07, 2017 | 19.15 | 19.15 | 18.55 | 18.90 | 134,330 | -0.30(-1.56%) |
Nov 06, 2017 | 19.20 | 19.35 | 18.95 | 19.20 | 144,282 | +0.15(+0.79%) |
Nov 03, 2017 | 19.10 | 19.35 | 18.85 | 19.05 | 110,704 | -0.05(-0.26%) |
Nov 02, 2017 | 18.95 | 19.45 | 18.90 | 19.10 | 126,672 | +0.10(+0.53%) |
Nov 01, 2017 | 19.40 | 19.60 | 18.90 | 19.00 | 195,350 | -0.45(-2.31%) |
Oct 31, 2017 | 19.55 | 19.90 | 18.76 | 19.45 | 538,098 | -0.65(-3.23%) |
Oct 30, 2017 | 19.85 | 20.27 | 19.80 | 20.10 | 214,988 | +0.10(+0.50%) |
Oct 27, 2017 | 20.00 | 20.07 | 19.85 | 20.00 | 122,003 | +0.00(+0.00%) |
Oct 26, 2017 | 20.05 | 20.25 | 19.90 | 20.00 | 89,034 | +0.00(+0.00%) |
Oct 25, 2017 | 20.10 | 20.20 | 19.93 | 20.00 | 164,879 | -0.20(-0.99%) |
Oct 24, 2017 | 20.30 | 20.40 | 19.95 | 20.20 | 288,442 | -0.05(-0.25%) |
Oct 23, 2017 | 20.55 | 20.55 | 20.25 | 20.25 | 137,827 | -0.15(-0.74%) |
Oct 20, 2017 | 20.80 | 20.90 | 20.40 | 20.40 | 130,405 | -0.20(-0.97%) |
Oct 19, 2017 | 20.70 | 20.80 | 20.45 | 20.60 | 116,259 | -0.15(-0.72%) |
Oct 18, 2017 | 20.50 | 20.85 | 20.40 | 20.75 | 109,037 | +0.35(+1.72%) |
Oct 17, 2017 | 20.30 | 20.60 | 20.25 | 20.40 | 105,325 | +0.10(+0.49%) |
Oct 16, 2017 | 20.30 | 20.80 | 20.15 | 20.30 | 186,375 | +0.00(+0.00%) |
Oct 13, 2017 | 21.25 | 21.45 | 20.20 | 20.30 | 253,050 | -1.00(-4.69%) |
Oct 12, 2017 | 20.10 | 21.65 | 20.10 | 21.30 | 402,406 | +1.30(+6.50%) |
Oct 11, 2017 | 21.50 | 21.50 | 19.20 | 20.00 | 920,844 | -3.30(-14.16%) |
Oct 10, 2017 | 23.40 | 23.50 | 23.25 | 23.30 | 90,837 | -0.05(-0.21%) |
Oct 09, 2017 | 23.60 | 23.75 | 23.25 | 23.35 | 64,673 | -0.30(-1.27%) |
Oct 06, 2017 | 23.70 | 24.00 | 23.40 | 23.65 | 136,962 | -0.20(-0.84%) |
Oct 05, 2017 | 23.50 | 23.90 | 23.36 | 23.85 | 147,781 | +0.35(+1.49%) |
Oct 04, 2017 | 23.40 | 23.70 | 23.20 | 23.50 | 172,720 | +0.20(+0.86%) |
Oct 03, 2017 | 23.25 | 23.45 | 22.70 | 23.30 | 162,365 | +0.05(+0.22%) |