Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.27 | 19.27 | 19.27 | 0 | +0.07(+0.39%) | |
Dec 28, 2017 | 19.22 | 19.22 | 19.11 | 19.19 | 40,572 | +0.21(+1.13%) |
Dec 27, 2017 | 18.99 | 19.01 | 18.91 | 18.98 | 36,322 | +0.10(+0.52%) |
Dec 26, 2017 | 18.87 | 18.92 | 18.79 | 18.88 | 56,450 | +0.21(+1.14%) |
Dec 22, 2017 | 18.66 | 18.67 | 18.47 | 18.67 | 41,302 | +0.04(+0.22%) |
Dec 21, 2017 | 18.43 | 18.64 | 18.43 | 18.62 | 22,848 | +0.21(+1.16%) |
Dec 20, 2017 | 18.44 | 18.56 | 18.41 | 18.41 | 49,357 | +0.12(+0.67%) |
Dec 19, 2017 | 18.44 | 18.51 | 18.21 | 18.29 | 58,151 | -0.16(-0.85%) |
Dec 18, 2017 | 18.60 | 18.68 | 18.44 | 18.44 | 31,829 | +0.18(+0.96%) |
Dec 15, 2017 | 18.20 | 18.30 | 18.07 | 18.27 | 32,995 | +0.36(+2.01%) |
Dec 14, 2017 | 17.98 | 18.03 | 17.85 | 17.91 | 13,456 | -0.14(-0.78%) |
Dec 13, 2017 | 18.43 | 18.56 | 18.05 | 18.05 | 67,056 | -0.56(-2.99%) |
Dec 12, 2017 | 18.07 | 18.62 | 18.03 | 18.61 | 418,837 | +0.33(+1.80%) |
Dec 11, 2017 | 18.37 | 18.47 | 18.20 | 18.28 | 16,360 | -0.02(-0.13%) |
Dec 08, 2017 | 18.43 | 18.76 | 18.17 | 18.30 | 40,769 | +0.08(+0.43%) |
Dec 07, 2017 | 18.08 | 18.30 | 17.99 | 18.22 | 68,478 | -0.33(-1.78%) |
Dec 06, 2017 | 18.59 | 18.64 | 18.33 | 18.55 | 39,163 | +0.15(+0.81%) |
Dec 05, 2017 | 18.62 | 18.74 | 18.33 | 18.40 | 20,828 | -0.05(-0.25%) |
Dec 04, 2017 | 18.36 | 18.50 | 18.27 | 18.45 | 46,540 | +0.24(+1.29%) |
Dec 01, 2017 | 18.32 | 18.36 | 18.21 | 18.21 | 34,602 | +0.02(+0.13%) |
Nov 30, 2017 | 18.27 | 18.35 | 18.04 | 18.19 | 92,785 | -0.55(-2.93%) |
Nov 29, 2017 | 19.01 | 19.01 | 18.64 | 18.74 | 458,542 | -0.38(-2.01%) |
Nov 28, 2017 | 19.07 | 19.26 | 19.01 | 19.12 | 195,617 | +0.18(+0.93%) |
Nov 27, 2017 | 19.05 | 19.08 | 18.85 | 18.95 | 182,668 | -0.18(-0.97%) |
Nov 24, 2017 | 19.12 | 19.16 | 19.09 | 19.13 | 30,025 | +0.07(+0.37%) |
Nov 22, 2017 | 18.97 | 19.19 | 18.91 | 19.06 | 48,315 | +0.09(+0.50%) |
Nov 21, 2017 | 18.82 | 19.11 | 18.79 | 18.97 | 86,997 | +0.34(+1.81%) |
Nov 20, 2017 | 18.55 | 18.63 | 18.52 | 18.63 | 66,001 | +0.18(+0.98%) |
Nov 17, 2017 | 18.26 | 18.74 | 18.26 | 18.45 | 68,071 | +0.21(+1.16%) |
Nov 16, 2017 | 18.01 | 18.25 | 17.81 | 18.24 | 59,009 | +0.67(+3.84%) |
Nov 15, 2017 | 17.39 | 17.71 | 17.39 | 17.56 | 27,942 | +0.11(+0.63%) |
Nov 14, 2017 | 17.96 | 17.96 | 17.43 | 17.45 | 75,677 | -0.49(-2.71%) |
Nov 13, 2017 | 17.81 | 17.98 | 17.74 | 17.94 | 47,820 | +0.02(+0.11%) |
Nov 10, 2017 | 18.11 | 18.11 | 17.82 | 17.92 | 321,220 | -0.45(-2.45%) |
Nov 09, 2017 | 18.40 | 18.42 | 18.26 | 18.37 | 21,917 | -0.26(-1.39%) |
Nov 08, 2017 | 18.53 | 18.71 | 18.34 | 18.63 | 63,206 | +0.48(+2.63%) |
Nov 07, 2017 | 18.38 | 18.38 | 17.99 | 18.15 | 58,972 | -0.57(-3.06%) |
Nov 06, 2017 | 18.60 | 18.72 | 18.39 | 18.72 | 25,339 | +0.34(+1.83%) |
Nov 03, 2017 | 18.83 | 18.83 | 18.16 | 18.39 | 38,299 | -0.32(-1.72%) |
Nov 02, 2017 | 18.87 | 19.09 | 18.52 | 18.71 | 44,379 | -0.15(-0.79%) |
Nov 01, 2017 | 18.83 | 18.99 | 18.79 | 18.86 | 22,654 | +0.12(+0.63%) |
Oct 31, 2017 | 18.79 | 18.79 | 18.61 | 18.74 | 238,300 | -0.05(-0.25%) |
Oct 30, 2017 | 19.20 | 19.34 | 18.70 | 18.79 | 42,951 | -0.57(-2.96%) |
Oct 27, 2017 | 19.16 | 19.41 | 19.07 | 19.36 | 33,712 | +0.38(+1.98%) |
Oct 26, 2017 | 19.61 | 19.63 | 18.97 | 18.98 | 42,497 | -0.65(-3.31%) |
Oct 25, 2017 | 19.65 | 19.65 | 19.30 | 19.63 | 24,293 | +0.13(+0.68%) |
Oct 24, 2017 | 19.49 | 19.55 | 19.29 | 19.50 | 54,235 | +0.06(+0.32%) |
Oct 23, 2017 | 19.87 | 19.90 | 19.42 | 19.44 | 47,793 | -0.48(-2.40%) |
Oct 20, 2017 | 20.03 | 20.03 | 19.92 | 19.92 | 31,513 | +0.01(+0.04%) |
Oct 19, 2017 | 19.83 | 19.92 | 19.72 | 19.91 | 8,467 | -0.07(-0.35%) |
Oct 18, 2017 | 19.92 | 20.03 | 19.79 | 19.98 | 35,025 | +0.23(+1.15%) |
Oct 17, 2017 | 19.87 | 19.87 | 19.60 | 19.75 | 29,189 | -0.21(-1.06%) |
Oct 16, 2017 | 20.10 | 20.16 | 19.91 | 19.96 | 44,171 | -0.25(-1.24%) |
Oct 13, 2017 | 20.17 | 20.24 | 20.10 | 20.21 | 42,381 | +0.12(+0.59%) |
Oct 12, 2017 | 20.20 | 20.20 | 20.07 | 20.10 | 15,631 | -0.09(-0.47%) |
Oct 11, 2017 | 20.24 | 20.24 | 20.08 | 20.19 | 40,526 | +0.11(+0.57%) |
Oct 10, 2017 | 20.05 | 20.11 | 19.96 | 20.08 | 13,070 | +0.31(+1.56%) |
Oct 09, 2017 | 19.99 | 19.99 | 19.69 | 19.77 | 52,076 | -0.27(-1.36%) |
Oct 06, 2017 | 19.83 | 20.07 | 19.63 | 20.04 | 51,715 | -0.14(-0.70%) |
Oct 05, 2017 | 20.40 | 20.48 | 20.11 | 20.18 | 63,803 | -0.07(-0.34%) |
Oct 04, 2017 | 19.99 | 20.28 | 19.99 | 20.25 | 77,747 | +0.34(+1.69%) |
Oct 03, 2017 | 19.65 | 19.95 | 19.65 | 19.92 | 71,720 | +0.39(+2.01%) |