Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.09(-0.50%) | |
Dec 28, 2017 | 17.92 | 18.16 | 17.83 | 18.08 | 1,571,640 | +0.27(+1.52%) |
Dec 27, 2017 | 17.77 | 17.89 | 17.65 | 17.81 | 1,575,515 | +0.11(+0.62%) |
Dec 26, 2017 | 17.85 | 17.85 | 17.62 | 17.70 | 1,971,347 | -0.27(-1.50%) |
Dec 22, 2017 | 18.23 | 18.32 | 17.92 | 17.97 | 2,705,398 | -0.21(-1.16%) |
Dec 21, 2017 | 18.56 | 18.61 | 18.16 | 18.18 | 2,705,562 | -0.30(-1.62%) |
Dec 20, 2017 | 18.55 | 18.65 | 18.41 | 18.48 | 2,265,173 | -0.02(-0.11%) |
Dec 19, 2017 | 18.17 | 18.61 | 18.14 | 18.50 | 3,819,177 | +0.53(+2.95%) |
Dec 18, 2017 | 18.06 | 18.22 | 17.95 | 17.97 | 2,374,193 | -0.01(-0.06%) |
Dec 15, 2017 | 17.83 | 18.07 | 17.81 | 17.98 | 2,632,905 | +0.15(+0.84%) |
Dec 14, 2017 | 17.84 | 17.99 | 17.76 | 17.83 | 1,391,772 | -0.04(-0.22%) |
Dec 13, 2017 | 18.19 | 18.23 | 17.80 | 17.87 | 2,245,877 | -0.28(-1.54%) |
Dec 12, 2017 | 18.06 | 18.24 | 18.04 | 18.15 | 2,440,892 | +0.08(+0.44%) |
Dec 11, 2017 | 17.89 | 18.09 | 17.84 | 18.07 | 1,956,891 | +0.23(+1.29%) |
Dec 08, 2017 | 17.84 | 18.01 | 17.77 | 17.84 | 1,704,735 | +0.09(+0.51%) |
Dec 07, 2017 | 17.71 | 17.88 | 17.67 | 17.75 | 1,880,056 | +0.04(+0.23%) |
Dec 06, 2017 | 17.99 | 18.06 | 17.68 | 17.71 | 2,208,374 | -0.37(-2.05%) |
Dec 05, 2017 | 18.04 | 18.24 | 17.98 | 18.08 | 4,332,143 | +0.04(+0.22%) |
Dec 04, 2017 | 18.08 | 18.09 | 17.93 | 18.04 | 4,271,419 | +0.03(+0.17%) |
Dec 01, 2017 | 18.06 | 18.42 | 17.55 | 18.01 | 4,869,266 | -0.06(-0.33%) |
Nov 30, 2017 | 18.15 | 18.23 | 17.97 | 18.07 | 3,884,829 | -0.04(-0.22%) |
Nov 29, 2017 | 18.62 | 18.66 | 18.04 | 18.11 | 3,226,742 | -0.54(-2.90%) |
Nov 28, 2017 | 18.65 | 18.80 | 18.54 | 18.65 | 2,553,432 | +0.00(+0.00%) |
Nov 27, 2017 | 19.09 | 19.09 | 18.62 | 18.65 | 1,931,965 | -0.44(-2.30%) |
Nov 24, 2017 | 18.82 | 19.11 | 18.80 | 19.09 | 1,176,016 | +0.30(+1.60%) |
Nov 22, 2017 | 18.97 | 18.97 | 18.70 | 18.79 | 1,238,816 | -0.18(-0.95%) |
Nov 21, 2017 | 18.84 | 19.02 | 18.72 | 18.97 | 2,685,274 | +0.25(+1.34%) |
Nov 20, 2017 | 18.61 | 18.72 | 18.36 | 18.72 | 2,302,401 | +0.15(+0.81%) |
Nov 17, 2017 | 18.41 | 18.74 | 18.40 | 18.57 | 2,895,977 | +0.15(+0.81%) |
Nov 16, 2017 | 18.37 | 18.61 | 18.29 | 18.42 | 6,022,329 | +0.18(+0.99%) |
Nov 15, 2017 | 18.16 | 18.32 | 18.11 | 18.24 | 3,722,345 | +0.00(+0.00%) |
Nov 14, 2017 | 18.22 | 18.29 | 18.09 | 18.24 | 2,968,989 | -0.03(-0.16%) |
Nov 13, 2017 | 18.23 | 18.38 | 18.19 | 18.27 | 4,079,628 | -0.10(-0.54%) |
Nov 10, 2017 | 18.27 | 18.41 | 18.20 | 18.37 | 1,840,350 | +0.06(+0.33%) |
Nov 09, 2017 | 18.19 | 18.41 | 17.21 | 18.31 | 2,119,761 | -0.05(-0.27%) |
Nov 08, 2017 | 18.31 | 18.40 | 18.11 | 18.36 | 1,927,568 | +0.13(+0.71%) |
Nov 07, 2017 | 18.45 | 18.45 | 18.21 | 18.23 | 3,569,634 | -0.21(-1.14%) |
Nov 06, 2017 | 18.33 | 18.47 | 18.15 | 18.44 | 3,375,026 | +0.17(+0.93%) |
Nov 03, 2017 | 18.06 | 18.33 | 17.98 | 18.27 | 3,706,733 | +0.27(+1.50%) |
Nov 02, 2017 | 18.02 | 18.09 | 17.82 | 18.00 | 3,747,249 | -0.03(-0.17%) |
Nov 01, 2017 | 18.00 | 18.16 | 17.80 | 18.03 | 6,409,098 | +0.23(+1.29%) |
Oct 31, 2017 | 17.86 | 18.04 | 17.67 | 17.80 | 5,804,241 | -0.07(-0.39%) |
Oct 30, 2017 | 17.94 | 18.01 | 17.49 | 17.87 | 5,504,581 | -0.12(-0.67%) |
Oct 27, 2017 | 17.40 | 18.01 | 17.13 | 17.99 | 9,194,980 | +0.64(+3.69%) |
Oct 26, 2017 | 17.65 | 17.77 | 17.31 | 17.35 | 7,169,518 | -0.28(-1.59%) |
Oct 25, 2017 | 17.74 | 17.88 | 17.50 | 17.63 | 3,861,602 | -0.15(-0.84%) |
Oct 24, 2017 | 17.83 | 17.85 | 17.71 | 17.78 | 2,712,100 | -0.01(-0.06%) |
Oct 23, 2017 | 17.84 | 17.88 | 17.66 | 17.79 | 3,871,641 | +0.01(+0.06%) |
Oct 20, 2017 | 17.77 | 17.86 | 17.66 | 17.78 | 2,703,753 | +0.07(+0.40%) |
Oct 19, 2017 | 17.55 | 17.74 | 17.45 | 17.71 | 3,475,327 | +0.05(+0.28%) |
Oct 18, 2017 | 17.58 | 17.68 | 17.46 | 17.66 | 3,822,401 | +0.06(+0.34%) |
Oct 17, 2017 | 17.63 | 17.63 | 17.39 | 17.60 | 2,521,985 | -0.01(-0.06%) |
Oct 16, 2017 | 17.59 | 17.62 | 17.38 | 17.61 | 4,742,708 | +0.09(+0.51%) |
Oct 13, 2017 | 17.41 | 17.54 | 17.26 | 17.52 | 2,255,920 | +0.14(+0.81%) |
Oct 12, 2017 | 17.30 | 17.48 | 17.19 | 17.38 | 2,808,827 | +0.07(+0.40%) |
Oct 11, 2017 | 17.16 | 17.33 | 17.14 | 17.31 | 2,190,646 | +0.15(+0.87%) |
Oct 10, 2017 | 17.10 | 17.17 | 16.98 | 17.16 | 2,213,855 | +0.16(+0.94%) |
Oct 09, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 1,463,921 | -0.08(-0.47%) |
Oct 06, 2017 | 16.79 | 17.09 | 16.75 | 17.08 | 1,925,317 | +0.17(+1.01%) |
Oct 05, 2017 | 16.85 | 16.98 | 16.78 | 16.91 | 2,022,532 | +0.01(+0.06%) |
Oct 04, 2017 | 16.83 | 17.05 | 16.78 | 16.90 | 2,809,706 | +0.11(+0.66%) |
Oct 03, 2017 | 16.81 | 16.93 | 16.73 | 16.79 | 3,284,380 | +0.04(+0.24%) |