Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.28 | 19.28 | 19.28 | 0 | -0.25(-1.28%) | |
Dec 28, 2017 | 19.55 | 19.68 | 19.40 | 19.53 | 186,210 | +0.06(+0.31%) |
Dec 27, 2017 | 19.70 | 19.79 | 19.47 | 19.47 | 140,395 | -0.24(-1.22%) |
Dec 26, 2017 | 19.60 | 19.81 | 19.55 | 19.71 | 131,761 | +0.07(+0.36%) |
Dec 22, 2017 | 19.82 | 19.95 | 19.55 | 19.64 | 164,411 | -0.17(-0.86%) |
Dec 21, 2017 | 20.01 | 20.07 | 19.76 | 19.81 | 239,319 | -0.15(-0.75%) |
Dec 20, 2017 | 19.89 | 20.12 | 19.73 | 19.96 | 174,283 | +0.10(+0.50%) |
Dec 19, 2017 | 20.23 | 20.23 | 19.74 | 19.86 | 228,211 | -0.10(-0.50%) |
Dec 18, 2017 | 19.85 | 20.09 | 19.82 | 19.96 | 226,413 | +0.14(+0.71%) |
Dec 15, 2017 | 20.31 | 20.67 | 19.80 | 19.82 | 1,053,962 | -0.54(-2.65%) |
Dec 14, 2017 | 20.23 | 20.49 | 20.19 | 20.36 | 346,707 | +0.15(+0.74%) |
Dec 13, 2017 | 20.35 | 20.50 | 20.16 | 20.21 | 329,356 | -0.15(-0.74%) |
Dec 12, 2017 | 20.57 | 20.75 | 20.29 | 20.36 | 232,554 | -0.29(-1.40%) |
Dec 11, 2017 | 20.38 | 20.98 | 20.37 | 20.65 | 596,404 | +0.27(+1.32%) |
Dec 08, 2017 | 20.40 | 20.56 | 20.09 | 20.38 | 369,953 | +0.00(+0.00%) |
Dec 07, 2017 | 20.23 | 20.35 | 20.01 | 380,855 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.44 | 20.51 | 20.20 | 20.24 | 180,188 | -0.20(-0.98%) |
Dec 05, 2017 | 20.45 | 20.75 | 20.40 | 20.44 | 254,168 | +0.01(+0.05%) |
Dec 04, 2017 | 20.86 | 20.94 | 20.41 | 20.43 | 339,980 | -0.29(-1.40%) |
Dec 01, 2017 | 20.84 | 20.90 | 20.36 | 20.72 | 254,659 | -0.04(-0.19%) |
Nov 30, 2017 | 20.23 | 20.80 | 20.23 | 20.76 | 486,804 | +0.58(+2.87%) |
Nov 29, 2017 | 20.41 | 20.44 | 19.96 | 20.18 | 317,721 | -0.22(-1.08%) |
Nov 28, 2017 | 20.29 | 20.48 | 20.23 | 20.40 | 250,908 | +0.11(+0.54%) |
Nov 27, 2017 | 20.32 | 20.51 | 20.29 | 20.29 | 265,203 | -0.12(-0.59%) |
Nov 24, 2017 | 20.43 | 20.49 | 20.28 | 20.41 | 78,825 | +0.00(+0.00%) |
Nov 22, 2017 | 20.32 | 20.53 | 20.26 | 20.41 | 203,456 | +0.11(+0.54%) |
Nov 21, 2017 | 20.07 | 20.44 | 20.07 | 20.30 | 227,014 | +0.24(+1.20%) |
Nov 20, 2017 | 19.53 | 20.11 | 19.53 | 20.06 | 297,875 | +0.46(+2.35%) |
Nov 17, 2017 | 19.44 | 20.13 | 19.26 | 19.60 | 840,672 | +0.13(+0.67%) |
Nov 16, 2017 | 19.09 | 19.50 | 18.96 | 19.47 | 449,157 | +0.52(+2.74%) |
Nov 15, 2017 | 18.91 | 18.99 | 18.63 | 18.95 | 231,236 | -0.04(-0.21%) |
Nov 14, 2017 | 18.93 | 19.26 | 18.90 | 18.99 | 300,674 | +0.02(+0.11%) |
Nov 13, 2017 | 18.84 | 19.18 | 18.78 | 18.97 | 332,827 | -0.10(-0.52%) |
Nov 10, 2017 | 19.34 | 19.41 | 18.81 | 19.07 | 378,613 | -0.21(-1.09%) |
Nov 09, 2017 | 19.67 | 19.67 | 18.98 | 19.28 | 534,376 | -0.44(-2.23%) |
Nov 08, 2017 | 20.50 | 20.50 | 19.42 | 19.72 | 498,103 | -0.19(-0.95%) |
Nov 07, 2017 | 20.91 | 21.86 | 19.52 | 19.91 | 827,776 | -1.09(-5.19%) |
Nov 06, 2017 | 21.00 | 21.18 | 20.89 | 21.00 | 543,329 | +0.00(+0.00%) |
Nov 03, 2017 | 21.19 | 21.21 | 20.98 | 21.00 | 222,659 | -0.16(-0.76%) |
Nov 02, 2017 | 21.26 | 21.49 | 21.13 | 21.16 | 284,708 | -0.05(-0.24%) |
Nov 01, 2017 | 21.08 | 21.27 | 20.96 | 21.21 | 313,851 | +0.22(+1.05%) |
Oct 31, 2017 | 20.88 | 21.06 | 20.85 | 20.99 | 344,431 | +0.19(+0.91%) |
Oct 30, 2017 | 20.84 | 20.61 | 20.80 | 203,120 | +0.05(+0.24%) | |
Oct 27, 2017 | 20.54 | 20.84 | 20.39 | 20.75 | 245,745 | +0.25(+1.22%) |
Oct 26, 2017 | 20.54 | 20.55 | 20.35 | 20.50 | 174,633 | -0.03(-0.15%) |
Oct 25, 2017 | 20.71 | 20.72 | 20.40 | 20.53 | 236,076 | -0.10(-0.48%) |
Oct 24, 2017 | 20.64 | 20.78 | 20.19 | 20.63 | 211,084 | -0.04(-0.19%) |
Oct 23, 2017 | 20.51 | 20.73 | 20.37 | 20.67 | 273,390 | +0.06(+0.29%) |
Oct 20, 2017 | 20.51 | 20.61 | 20.38 | 20.61 | 290,818 | +0.16(+0.78%) |
Oct 19, 2017 | 20.41 | 20.54 | 20.26 | 20.45 | 254,305 | -0.05(-0.24%) |
Oct 18, 2017 | 20.63 | 20.63 | 20.45 | 20.50 | 319,672 | -0.05(-0.24%) |
Oct 17, 2017 | 20.29 | 20.64 | 20.28 | 20.55 | 395,492 | +0.14(+0.69%) |
Oct 16, 2017 | 20.37 | 20.55 | 20.25 | 20.41 | 414,537 | -0.08(-0.39%) |
Oct 13, 2017 | 20.60 | 20.60 | 20.44 | 20.49 | 222,953 | -0.05(-0.24%) |
Oct 12, 2017 | 20.45 | 20.65 | 20.39 | 20.54 | 419,997 | -0.13(-0.63%) |
Oct 11, 2017 | 20.83 | 20.87 | 20.53 | 20.67 | 580,758 | -0.18(-0.86%) |
Oct 10, 2017 | 20.70 | 20.97 | 20.69 | 20.85 | 571,343 | +0.16(+0.77%) |
Oct 09, 2017 | 20.68 | 20.94 | 20.64 | 20.69 | 617,791 | -0.01(-0.05%) |
Oct 06, 2017 | 20.70 | 20.81 | 20.42 | 20.70 | 507,520 | -0.05(-0.24%) |
Oct 05, 2017 | 20.79 | 20.92 | 20.55 | 20.75 | 4,729,863 | -0.06(-0.29%) |
Oct 04, 2017 | 21.05 | 21.26 | 20.81 | 20.81 | 850,644 | -0.18(-0.86%) |
Oct 03, 2017 | 20.87 | 21.09 | 20.74 | 20.99 | 627,614 | +0.17(+0.82%) |