Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.49 | 18.49 | 18.49 | 0 | -0.39(-2.04%) | |
Dec 28, 2017 | 18.89 | 18.90 | 18.84 | 18.88 | 6,530 | +0.14(+0.77%) |
Dec 27, 2017 | 18.66 | 18.74 | 18.63 | 18.73 | 9,103 | -0.38(-1.96%) |
Dec 26, 2017 | 19.16 | 19.16 | 19.10 | 19.11 | 2,679 | -0.08(-0.42%) |
Dec 22, 2017 | 19.09 | 19.21 | 19.07 | 19.18 | 9,434 | +0.14(+0.73%) |
Dec 21, 2017 | 18.96 | 19.05 | 18.91 | 19.05 | 22,070 | -0.07(-0.39%) |
Dec 20, 2017 | 19.25 | 19.30 | 19.10 | 19.12 | 14,780 | -0.13(-0.68%) |
Dec 19, 2017 | 19.31 | 19.32 | 19.13 | 19.25 | 24,207 | +0.25(+1.32%) |
Dec 18, 2017 | 18.93 | 19.06 | 18.93 | 19.00 | 12,756 | +0.52(+2.84%) |
Dec 15, 2017 | 18.57 | 18.57 | 18.41 | 18.48 | 11,103 | -0.06(-0.32%) |
Dec 14, 2017 | 18.80 | 18.81 | 18.52 | 18.54 | 12,826 | -0.14(-0.78%) |
Dec 13, 2017 | 18.67 | 18.73 | 18.61 | 18.68 | 12,393 | -0.23(-1.22%) |
Dec 12, 2017 | 18.79 | 18.91 | 18.79 | 18.91 | 7,965 | +0.20(+1.07%) |
Dec 11, 2017 | 18.84 | 18.84 | 18.63 | 18.71 | 9,673 | +0.15(+0.81%) |
Dec 08, 2017 | 18.61 | 18.61 | 18.52 | 18.56 | 5,226 | +0.18(+0.98%) |
Dec 07, 2017 | 18.41 | 18.47 | 18.36 | 18.38 | 9,446 | -0.11(-0.57%) |
Dec 06, 2017 | 18.72 | 18.75 | 18.42 | 18.48 | 20,937 | -0.55(-2.91%) |
Dec 05, 2017 | 18.92 | 19.08 | 18.89 | 19.04 | 9,579 | +0.17(+0.90%) |
Dec 04, 2017 | 19.14 | 19.14 | 18.84 | 18.87 | 8,546 | +0.03(+0.13%) |
Dec 01, 2017 | 18.92 | 18.95 | 18.79 | 18.84 | 22,739 | -0.12(-0.63%) |
Nov 30, 2017 | 19.08 | 19.12 | 18.92 | 18.96 | 14,869 | +0.07(+0.37%) |
Nov 29, 2017 | 19.19 | 19.19 | 18.86 | 18.89 | 10,702 | -0.53(-2.70%) |
Nov 28, 2017 | 19.35 | 19.50 | 19.32 | 19.42 | 30,337 | +0.31(+1.64%) |
Nov 27, 2017 | 19.23 | 19.25 | 19.10 | 19.11 | 32,146 | -0.25(-1.31%) |
Nov 24, 2017 | 19.37 | 19.50 | 19.34 | 19.36 | 21,952 | +0.15(+0.78%) |
Nov 22, 2017 | 19.22 | 19.27 | 19.08 | 19.21 | 23,272 | -0.15(-0.77%) |
Nov 21, 2017 | 19.22 | 19.42 | 19.22 | 19.36 | 34,042 | +0.43(+2.25%) |
Nov 20, 2017 | 18.87 | 19.10 | 18.87 | 18.93 | 46,093 | +0.18(+0.98%) |
Nov 17, 2017 | 18.79 | 18.80 | 18.65 | 18.75 | 28,253 | -0.52(-2.70%) |
Nov 16, 2017 | 19.20 | 19.30 | 19.17 | 19.27 | 14,987 | +0.25(+1.29%) |
Nov 15, 2017 | 18.95 | 19.10 | 18.78 | 19.02 | 22,062 | -0.30(-1.58%) |
Nov 14, 2017 | 19.25 | 19.37 | 19.11 | 19.33 | 12,888 | -0.15(-0.77%) |
Nov 13, 2017 | 19.17 | 19.48 | 19.13 | 19.48 | 62,446 | +0.13(+0.67%) |
Nov 10, 2017 | 19.41 | 19.41 | 19.28 | 19.35 | 24,506 | -0.15(-0.77%) |
Nov 09, 2017 | 19.39 | 19.53 | 19.31 | 19.50 | 19,674 | -0.34(-1.71%) |
Nov 08, 2017 | 19.66 | 19.86 | 19.63 | 19.84 | 7,368 | +0.13(+0.66%) |
Nov 07, 2017 | 19.76 | 19.82 | 19.65 | 19.71 | 29,291 | -0.36(-1.79%) |
Nov 06, 2017 | 19.98 | 20.07 | 19.98 | 20.07 | 6,171 | -0.04(-0.20%) |
Nov 03, 2017 | 20.15 | 20.18 | 20.07 | 20.11 | 3,769 | +0.09(+0.45%) |
Nov 02, 2017 | 19.92 | 20.02 | 19.91 | 20.02 | 5,608 | +0.22(+1.11%) |
Nov 01, 2017 | 19.88 | 19.89 | 19.79 | 19.80 | 9,935 | +0.03(+0.13%) |
Oct 31, 2017 | 19.83 | 19.86 | 19.72 | 19.77 | 9,357 | -0.07(-0.36%) |
Oct 30, 2017 | 19.86 | 19.91 | 19.81 | 19.84 | 10,272 | -0.20(-0.97%) |
Oct 27, 2017 | 20.03 | 20.04 | 19.96 | 20.04 | 5,014 | -0.25(-1.22%) |
Oct 26, 2017 | 20.40 | 20.40 | 20.25 | 20.29 | 7,456 | +0.23(+1.14%) |
Oct 25, 2017 | 20.13 | 20.14 | 20.00 | 20.06 | 5,321 | +0.05(+0.25%) |
Oct 24, 2017 | 19.92 | 20.06 | 19.92 | 20.01 | 10,021 | +0.04(+0.20%) |
Oct 23, 2017 | 20.09 | 20.12 | 19.94 | 19.97 | 12,759 | -0.32(-1.58%) |
Oct 20, 2017 | 20.24 | 20.41 | 20.23 | 20.29 | 13,801 | +1.24(+6.51%) |
Oct 19, 2017 | 18.83 | 19.05 | 18.82 | 19.05 | 2,671 | -0.03(-0.16%) |
Oct 18, 2017 | 19.08 | 19.13 | 19.05 | 19.08 | 3,907 | +0.36(+1.92%) |
Oct 17, 2017 | 18.66 | 18.77 | 18.63 | 18.72 | 9,227 | -0.35(-1.84%) |
Oct 16, 2017 | 19.00 | 19.07 | 19.00 | 19.07 | 4,338 | -0.07(-0.37%) |
Oct 13, 2017 | 19.23 | 19.23 | 19.14 | 19.14 | 1,058 | +0.07(+0.34%) |
Oct 12, 2017 | 19.13 | 19.14 | 19.07 | 19.07 | 7,329 | -0.03(-0.16%) |
Oct 11, 2017 | 19.04 | 19.11 | 19.00 | 19.11 | 13,113 | -0.21(-1.11%) |
Oct 10, 2017 | 19.25 | 19.32 | 19.23 | 19.32 | 5,159 | +0.09(+0.47%) |
Oct 09, 2017 | 19.37 | 19.37 | 19.23 | 19.23 | 3,813 | -0.22(-1.13%) |
Oct 06, 2017 | 19.29 | 19.45 | 19.27 | 19.45 | 8,035 | -0.11(-0.56%) |
Oct 05, 2017 | 19.64 | 19.64 | 19.52 | 19.56 | 7,784 | -0.06(-0.33%) |
Oct 04, 2017 | 19.58 | 19.64 | 19.58 | 19.62 | 1,924 | +0.24(+1.26%) |
Oct 03, 2017 | 19.30 | 19.38 | 19.27 | 19.38 | 5,897 | +0.26(+1.36%) |