Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.89 | 18.89 | 18.89 | 0 | -0.52(-2.67%) | |
Dec 28, 2017 | 19.74 | 19.83 | 19.37 | 19.41 | 23,556 | -0.27(-1.39%) |
Dec 27, 2017 | 19.78 | 19.96 | 19.59 | 19.68 | 45,496 | -0.11(-0.55%) |
Dec 26, 2017 | 19.74 | 19.94 | 19.57 | 19.79 | 34,351 | +0.01(+0.05%) |
Dec 22, 2017 | 19.81 | 19.86 | 19.74 | 19.78 | 45,632 | +0.05(+0.23%) |
Dec 21, 2017 | 19.92 | 20.21 | 19.61 | 19.74 | 50,322 | -0.11(-0.55%) |
Dec 20, 2017 | 19.92 | 19.96 | 19.64 | 19.85 | 36,467 | -0.01(-0.05%) |
Dec 19, 2017 | 19.97 | 20.03 | 19.83 | 19.86 | 69,910 | -0.08(-0.41%) |
Dec 18, 2017 | 19.78 | 20.17 | 19.51 | 19.94 | 96,621 | +0.35(+1.76%) |
Dec 15, 2017 | 19.23 | 19.90 | 18.96 | 19.59 | 73,650 | +0.37(+1.94%) |
Dec 14, 2017 | 19.77 | 19.86 | 19.21 | 19.22 | 25,871 | -0.36(-1.86%) |
Dec 13, 2017 | 19.37 | 19.99 | 19.37 | 19.58 | 99,956 | +0.24(+1.22%) |
Dec 12, 2017 | 19.61 | 19.66 | 19.25 | 19.35 | 26,110 | -0.19(-0.98%) |
Dec 11, 2017 | 19.40 | 20.00 | 19.20 | 19.54 | 47,460 | +0.15(+0.80%) |
Dec 08, 2017 | 19.82 | 19.91 | 19.10 | 19.38 | 24,275 | -0.34(-1.71%) |
Dec 07, 2017 | 19.50 | 19.84 | 19.29 | 19.72 | 20,508 | +0.33(+1.69%) |
Dec 06, 2017 | 19.28 | 19.57 | 19.19 | 19.39 | 9,952 | +0.15(+0.76%) |
Dec 05, 2017 | 19.42 | 19.19 | 19.25 | 14,288 | -0.17(-0.89%) | |
Dec 04, 2017 | 19.62 | 19.62 | 19.62 | 19.42 | 7,053 | -0.05(-0.23%) |
Dec 01, 2017 | 19.85 | 19.85 | 18.75 | 19.46 | 24,297 | -0.49(-2.46%) |
Nov 30, 2017 | 19.61 | 20.01 | 19.50 | 19.95 | 45,503 | +0.40(+2.05%) |
Nov 29, 2017 | 19.94 | 19.17 | 19.55 | 35,585 | +0.38(+1.99%) | |
Nov 28, 2017 | 19.01 | 19.19 | 18.80 | 19.17 | 26,624 | +0.20(+1.05%) |
Nov 27, 2017 | 18.99 | 19.14 | 18.65 | 18.97 | 16,655 | -0.05(-0.29%) |
Nov 24, 2017 | 18.93 | 19.18 | 18.12 | 19.03 | 10,989 | -0.11(-0.57%) |
Nov 22, 2017 | 18.93 | 19.24 | 18.80 | 19.14 | 15,062 | +0.23(+1.20%) |
Nov 21, 2017 | 18.96 | 19.48 | 18.62 | 18.91 | 43,452 | -0.06(-0.34%) |
Nov 20, 2017 | 18.28 | 19.05 | 18.28 | 18.97 | 14,400 | +0.48(+2.61%) |
Nov 17, 2017 | 18.33 | 18.77 | 17.85 | 18.49 | 17,910 | +0.04(+0.20%) |
Nov 16, 2017 | 18.22 | 18.70 | 18.15 | 18.45 | 20,021 | +0.33(+1.81%) |
Nov 15, 2017 | 18.19 | 18.47 | 17.82 | 18.13 | 31,646 | -0.19(-1.04%) |
Nov 14, 2017 | 17.60 | 18.42 | 17.60 | 18.32 | 39,314 | +0.65(+3.71%) |
Nov 13, 2017 | 17.62 | 17.73 | 17.38 | 17.66 | 6,381 | +0.09(+0.52%) |
Nov 10, 2017 | 17.68 | 17.74 | 17.51 | 17.57 | 10,791 | -0.12(-0.67%) |
Nov 09, 2017 | 17.16 | 17.73 | 17.04 | 17.69 | 22,474 | +0.43(+2.48%) |
Nov 08, 2017 | 17.54 | 17.63 | 17.09 | 17.26 | 25,938 | -0.35(-1.96%) |
Nov 07, 2017 | 18.11 | 18.18 | 17.53 | 17.61 | 24,715 | -0.55(-3.05%) |
Nov 06, 2017 | 17.74 | 18.21 | 17.70 | 18.16 | 19,504 | +0.29(+1.63%) |
Nov 03, 2017 | 17.74 | 17.93 | 17.64 | 17.87 | 31,870 | +0.15(+0.82%) |
Nov 02, 2017 | 17.74 | 17.79 | 17.62 | 17.73 | 22,700 | +0.03(+0.15%) |
Nov 01, 2017 | 18.47 | 18.47 | 17.64 | 17.70 | 36,789 | -0.66(-3.62%) |
Oct 31, 2017 | 18.72 | 18.94 | 18.29 | 18.36 | 50,075 | -0.25(-1.37%) |
Oct 30, 2017 | 18.88 | 19.03 | 18.42 | 18.62 | 18,269 | -0.42(-2.20%) |
Oct 27, 2017 | 19.22 | 19.49 | 18.99 | 19.04 | 34,599 | -0.22(-1.13%) |
Oct 26, 2017 | 18.97 | 19.40 | 18.97 | 19.25 | 20,467 | +0.35(+1.88%) |
Oct 25, 2017 | 19.12 | 19.19 | 18.65 | 18.90 | 37,464 | -0.29(-1.52%) |
Oct 24, 2017 | 19.26 | 19.33 | 19.08 | 19.19 | 34,315 | -0.11(-0.57%) |
Oct 23, 2017 | 19.10 | 19.36 | 19.10 | 19.30 | 92,449 | +0.21(+1.10%) |
Oct 20, 2017 | 19.42 | 19.42 | 19.06 | 19.09 | 46,833 | -0.18(-0.94%) |
Oct 19, 2017 | 19.26 | 19.35 | 19.08 | 19.27 | 35,084 | -0.03(-0.14%) |
Oct 18, 2017 | 19.33 | 19.58 | 18.97 | 19.30 | 53,337 | -0.02(-0.09%) |
Oct 17, 2017 | 19.09 | 19.94 | 17.97 | 19.32 | 94,450 | +0.46(+2.46%) |
Oct 16, 2017 | 18.64 | 19.20 | 18.11 | 18.85 | 127,548 | +1.19(+6.75%) |
Oct 13, 2017 | 17.59 | 17.95 | 17.29 | 17.66 | 58,034 | +0.31(+1.78%) |
Oct 12, 2017 | 17.96 | 17.96 | 17.11 | 17.35 | 28,560 | -0.70(-3.88%) |
Oct 11, 2017 | 17.79 | 18.34 | 17.64 | 18.05 | 98,159 | -0.74(-3.92%) |
Oct 10, 2017 | 18.55 | 18.96 | 18.24 | 18.79 | 48,668 | +0.21(+1.13%) |
Oct 09, 2017 | 18.05 | 18.67 | 17.84 | 18.58 | 37,301 | +0.30(+1.64%) |
Oct 06, 2017 | 18.13 | 18.41 | 18.13 | 18.28 | 16,758 | +0.09(+0.50%) |
Oct 05, 2017 | 17.85 | 18.43 | 17.35 | 18.19 | 26,239 | +0.45(+2.56%) |
Oct 04, 2017 | 18.65 | 18.90 | 17.65 | 17.74 | 20,007 | -1.03(-5.48%) |
Oct 03, 2017 | 18.42 | 18.88 | 18.23 | 18.76 | 59,168 | +0.42(+2.28%) |