Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.10 | 20.10 | 20.10 | 0 | -0.32(-1.55%) | |
Dec 28, 2017 | 20.34 | 20.42 | 20.22 | 20.42 | 600,058 | +0.12(+0.59%) |
Dec 27, 2017 | 20.38 | 20.54 | 20.24 | 20.30 | 858,158 | -0.04(-0.19%) |
Dec 26, 2017 | 20.58 | 20.70 | 20.28 | 20.34 | 1,065,164 | -0.24(-1.15%) |
Dec 22, 2017 | 20.54 | 20.62 | 20.30 | 20.58 | 1,297,120 | +0.00(+0.00%) |
Dec 21, 2017 | 20.14 | 20.66 | 20.14 | 20.58 | 1,353,019 | +0.51(+2.56%) |
Dec 20, 2017 | 20.38 | 20.38 | 19.94 | 20.06 | 887,620 | -0.16(-0.78%) |
Dec 19, 2017 | 20.34 | 20.34 | 20.12 | 20.22 | 1,151,628 | -0.04(-0.20%) |
Dec 18, 2017 | 20.10 | 20.46 | 19.98 | 20.26 | 1,137,958 | +0.20(+0.99%) |
Dec 15, 2017 | 19.83 | 20.46 | 19.83 | 20.06 | 3,633,646 | +0.32(+1.60%) |
Dec 14, 2017 | 19.94 | 20.18 | 19.71 | 19.75 | 1,219,986 | -0.12(-0.60%) |
Dec 13, 2017 | 20.06 | 20.18 | 19.85 | 19.87 | 1,256,070 | -0.16(-0.79%) |
Dec 12, 2017 | 19.83 | 20.10 | 19.79 | 20.02 | 1,383,121 | +0.28(+1.40%) |
Dec 11, 2017 | 19.87 | 19.89 | 19.67 | 19.75 | 1,528,572 | -0.08(-0.40%) |
Dec 08, 2017 | 19.83 | 20.18 | 19.73 | 19.83 | 1,081,725 | -0.20(-0.99%) |
Dec 07, 2017 | 19.79 | 20.06 | 19.67 | 20.02 | 1,549,173 | +0.24(+1.20%) |
Dec 06, 2017 | 19.87 | 20.14 | 19.79 | 19.79 | 778,721 | -0.20(-0.99%) |
Dec 05, 2017 | 20.42 | 20.48 | 19.91 | 19.98 | 1,352,234 | -0.44(-2.13%) |
Dec 04, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 1,226,764 | +0.20(+0.98%) |
Dec 01, 2017 | 20.22 | 20.32 | 19.73 | 20.22 | 1,333,175 | +0.04(+0.20%) |
Nov 30, 2017 | 20.66 | 20.70 | 20.18 | 20.18 | 1,146,401 | -0.36(-1.77%) |
Nov 29, 2017 | 20.07 | 20.70 | 19.92 | 20.55 | 2,032,022 | +0.59(+2.96%) |
Nov 28, 2017 | 19.40 | 19.98 | 19.37 | 19.96 | 1,178,303 | +0.63(+3.26%) |
Nov 27, 2017 | 19.25 | 19.48 | 19.25 | 19.33 | 1,107,618 | +0.12(+0.61%) |
Nov 24, 2017 | 19.64 | 19.64 | 19.21 | 19.21 | 295,927 | -0.35(-1.81%) |
Nov 22, 2017 | 19.44 | 19.68 | 19.44 | 19.56 | 648,575 | +0.12(+0.61%) |
Nov 21, 2017 | 19.48 | 19.56 | 19.40 | 19.44 | 1,053,704 | -0.04(-0.20%) |
Nov 20, 2017 | 19.29 | 19.48 | 19.17 | 19.48 | 618,445 | +0.24(+1.23%) |
Nov 17, 2017 | 19.01 | 19.29 | 18.89 | 19.25 | 696,947 | +0.12(+0.62%) |
Nov 16, 2017 | 19.21 | 19.31 | 19.13 | 19.13 | 648,138 | +0.00(+0.00%) |
Nov 15, 2017 | 18.97 | 19.31 | 18.76 | 19.13 | 834,995 | -0.08(-0.41%) |
Nov 14, 2017 | 19.01 | 19.29 | 19.01 | 19.21 | 841,934 | +0.08(+0.41%) |
Nov 13, 2017 | 18.89 | 19.21 | 18.77 | 19.13 | 944,997 | +0.08(+0.41%) |
Nov 10, 2017 | 18.89 | 19.09 | 18.85 | 19.05 | 1,005,582 | +0.16(+0.83%) |
Nov 09, 2017 | 18.93 | 19.11 | 18.72 | 18.89 | 969,373 | -0.20(-1.03%) |
Nov 08, 2017 | 19.05 | 19.13 | 18.85 | 19.09 | 1,712,482 | +0.04(+0.21%) |
Nov 07, 2017 | 19.72 | 19.80 | 19.05 | 19.05 | 1,135,133 | -0.75(-3.78%) |
Nov 06, 2017 | 19.68 | 19.96 | 19.64 | 19.80 | 843,009 | +0.00(+0.00%) |
Nov 03, 2017 | 19.96 | 19.96 | 19.76 | 19.80 | 509,076 | -0.20(-0.98%) |
Nov 02, 2017 | 19.84 | 20.03 | 19.60 | 20.00 | 1,103,280 | +0.20(+0.99%) |
Nov 01, 2017 | 19.92 | 20.07 | 19.60 | 19.80 | 731,706 | -0.12(-0.59%) |
Oct 31, 2017 | 19.80 | 20.01 | 19.68 | 19.92 | 1,048,638 | +0.20(+1.00%) |
Oct 30, 2017 | 19.88 | 20.03 | 19.64 | 19.72 | 972,414 | -0.39(-1.96%) |
Oct 27, 2017 | 20.23 | 20.27 | 20.05 | 20.11 | 863,960 | -0.16(-0.78%) |
Oct 26, 2017 | 20.07 | 20.31 | 20.07 | 20.27 | 843,911 | +0.20(+0.98%) |
Oct 25, 2017 | 20.35 | 20.35 | 19.92 | 20.07 | 1,115,230 | -0.12(-0.58%) |
Oct 24, 2017 | 20.11 | 20.35 | 20.11 | 20.19 | 1,168,664 | +0.20(+0.98%) |
Oct 23, 2017 | 20.39 | 20.39 | 19.92 | 20.00 | 1,144,849 | -0.39(-1.93%) |
Oct 20, 2017 | 19.68 | 20.39 | 19.64 | 20.39 | 2,171,015 | +1.02(+5.28%) |
Oct 19, 2017 | 19.09 | 19.40 | 18.85 | 19.37 | 1,074,792 | +0.16(+0.82%) |
Oct 18, 2017 | 19.13 | 19.23 | 19.01 | 19.21 | 1,082,852 | +0.20(+1.04%) |
Oct 17, 2017 | 19.33 | 19.37 | 18.93 | 19.01 | 777,567 | -0.31(-1.63%) |
Oct 16, 2017 | 19.29 | 19.44 | 19.21 | 19.33 | 714,229 | +0.12(+0.61%) |
Oct 13, 2017 | 19.25 | 19.42 | 19.09 | 19.21 | 974,372 | -0.12(-0.61%) |
Oct 12, 2017 | 19.44 | 19.52 | 19.33 | 19.33 | 786,737 | -0.08(-0.41%) |
Oct 11, 2017 | 19.44 | 19.48 | 19.25 | 19.40 | 741,693 | -0.04(-0.20%) |
Oct 10, 2017 | 19.25 | 19.50 | 19.21 | 19.44 | 994,473 | +0.24(+1.23%) |
Oct 09, 2017 | 19.29 | 19.37 | 19.13 | 19.21 | 834,942 | +0.00(+0.00%) |
Oct 06, 2017 | 19.37 | 19.42 | 19.13 | 19.21 | 1,506,323 | -0.08(-0.41%) |
Oct 05, 2017 | 19.09 | 19.46 | 19.01 | 19.29 | 1,768,897 | +0.20(+1.03%) |
Oct 04, 2017 | 19.13 | 19.25 | 19.03 | 19.09 | 1,078,534 | -0.12(-0.61%) |
Oct 03, 2017 | 19.37 | 19.40 | 18.97 | 19.21 | 1,691,655 | -0.12(-0.61%) |