Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.58 | 20.58 | 20.58 | 0 | -0.20(-0.97%) | |
Dec 28, 2017 | 20.97 | 20.97 | 20.58 | 20.78 | 59,921 | -0.12(-0.60%) |
Dec 27, 2017 | 21.29 | 21.42 | 20.65 | 20.90 | 61,743 | -0.35(-1.67%) |
Dec 26, 2017 | 21.22 | 21.57 | 21.08 | 21.26 | 52,601 | +0.05(+0.23%) |
Dec 22, 2017 | 21.55 | 21.59 | 21.08 | 21.21 | 75,796 | -0.35(-1.64%) |
Dec 21, 2017 | 21.26 | 21.89 | 21.18 | 21.57 | 134,932 | +0.32(+1.49%) |
Dec 20, 2017 | 21.48 | 21.64 | 21.13 | 21.25 | 86,492 | -0.01(-0.04%) |
Dec 19, 2017 | 20.72 | 21.60 | 20.71 | 21.26 | 105,234 | +0.55(+2.64%) |
Dec 18, 2017 | 20.88 | 21.23 | 20.56 | 20.71 | 144,137 | +0.16(+0.79%) |
Dec 15, 2017 | 20.57 | 20.89 | 20.35 | 20.55 | 320,044 | +0.05(+0.23%) |
Dec 14, 2017 | 20.80 | 21.00 | 20.28 | 20.50 | 110,792 | -0.29(-1.38%) |
Dec 13, 2017 | 20.20 | 20.89 | 20.09 | 20.79 | 68,284 | +0.64(+3.18%) |
Dec 12, 2017 | 20.59 | 20.73 | 19.96 | 20.15 | 91,103 | -0.43(-2.09%) |
Dec 11, 2017 | 19.91 | 20.70 | 19.83 | 20.58 | 112,650 | +0.76(+3.82%) |
Dec 08, 2017 | 19.70 | 20.09 | 19.52 | 19.82 | 89,511 | +0.26(+1.32%) |
Dec 07, 2017 | 19.32 | 20.07 | 19.32 | 19.56 | 88,884 | +0.24(+1.24%) |
Dec 06, 2017 | 19.68 | 20.17 | 19.25 | 19.32 | 155,811 | -0.35(-1.80%) |
Dec 05, 2017 | 20.11 | 21.14 | 19.57 | 19.68 | 111,589 | -0.42(-2.10%) |
Dec 04, 2017 | 20.35 | 20.58 | 20.02 | 20.10 | 199,422 | +0.23(+1.16%) |
Dec 01, 2017 | 20.11 | 20.11 | 19.23 | 19.87 | 294,262 | +0.79(+4.17%) |
Nov 30, 2017 | 18.94 | 19.45 | 18.73 | 19.08 | 129,387 | +0.22(+1.17%) |
Nov 29, 2017 | 18.51 | 19.39 | 18.34 | 18.86 | 106,121 | +0.35(+1.91%) |
Nov 28, 2017 | 18.57 | 18.67 | 18.21 | 18.50 | 74,779 | -0.03(-0.15%) |
Nov 27, 2017 | 18.62 | 18.87 | 18.39 | 18.53 | 54,342 | -0.10(-0.51%) |
Nov 24, 2017 | 19.12 | 19.37 | 18.42 | 18.63 | 89,433 | -0.44(-2.31%) |
Nov 22, 2017 | 18.90 | 19.59 | 18.88 | 19.07 | 163,291 | +0.21(+1.12%) |
Nov 21, 2017 | 18.87 | 19.58 | 18.82 | 18.86 | 104,303 | +0.01(+0.05%) |
Nov 20, 2017 | 18.50 | 18.88 | 18.42 | 18.85 | 67,100 | +0.35(+1.91%) |
Nov 17, 2017 | 18.23 | 18.64 | 18.18 | 18.49 | 113,369 | +0.18(+0.99%) |
Nov 16, 2017 | 18.51 | 18.68 | 18.16 | 18.31 | 57,879 | -0.10(-0.52%) |
Nov 15, 2017 | 17.77 | 18.54 | 17.32 | 18.41 | 135,637 | +0.41(+2.29%) |
Nov 14, 2017 | 18.25 | 18.54 | 17.48 | 17.99 | 145,485 | -0.40(-2.18%) |
Nov 13, 2017 | 18.50 | 19.07 | 18.26 | 18.40 | 120,648 | -0.16(-0.88%) |
Nov 10, 2017 | 18.53 | 19.09 | 18.32 | 18.56 | 59,169 | +0.01(+0.05%) |
Nov 09, 2017 | 18.66 | 18.88 | 17.76 | 18.55 | 85,166 | -0.49(-2.56%) |
Nov 08, 2017 | 19.13 | 19.94 | 18.06 | 19.04 | 161,180 | +1.39(+7.86%) |
Nov 07, 2017 | 18.13 | 18.47 | 17.51 | 17.65 | 254,426 | -0.45(-2.48%) |
Nov 06, 2017 | 18.70 | 18.72 | 17.98 | 18.10 | 90,274 | -0.53(-2.83%) |
Nov 03, 2017 | 18.74 | 18.74 | 18.37 | 18.63 | 115,100 | -0.13(-0.71%) |
Nov 02, 2017 | 18.50 | 19.09 | 18.32 | 18.76 | 173,385 | +0.25(+1.34%) |
Nov 01, 2017 | 18.37 | 19.52 | 18.17 | 18.51 | 144,299 | +0.45(+2.49%) |
Oct 31, 2017 | 18.65 | 18.87 | 18.03 | 18.06 | 227,195 | -0.58(-3.13%) |
Oct 30, 2017 | 18.69 | 19.12 | 18.33 | 18.64 | 85,961 | -0.08(-0.41%) |
Oct 27, 2017 | 18.41 | 18.88 | 18.24 | 18.72 | 69,442 | +0.25(+1.35%) |
Oct 26, 2017 | 18.82 | 18.96 | 18.41 | 18.47 | 50,738 | -0.26(-1.38%) |
Oct 25, 2017 | 19.13 | 19.13 | 18.17 | 18.73 | 78,101 | -0.42(-2.20%) |
Oct 24, 2017 | 18.64 | 19.78 | 18.60 | 19.15 | 146,645 | +0.51(+2.72%) |
Oct 23, 2017 | 18.90 | 18.90 | 18.48 | 18.64 | 58,533 | -0.26(-1.37%) |
Oct 20, 2017 | 19.13 | 19.41 | 18.84 | 18.90 | 67,453 | -0.01(-0.05%) |
Oct 19, 2017 | 18.94 | 19.04 | 18.35 | 18.91 | 99,122 | -0.15(-0.80%) |
Oct 18, 2017 | 19.29 | 19.58 | 18.81 | 19.07 | 77,456 | -0.20(-1.04%) |
Oct 17, 2017 | 19.71 | 20.09 | 19.20 | 19.27 | 135,224 | -0.43(-2.19%) |
Oct 16, 2017 | 20.12 | 20.22 | 19.52 | 19.70 | 84,222 | -0.34(-1.72%) |
Oct 13, 2017 | 20.00 | 20.32 | 19.70 | 20.04 | 89,795 | +0.37(+1.90%) |
Oct 12, 2017 | 19.88 | 20.30 | 19.64 | 19.67 | 131,820 | -0.23(-1.15%) |
Oct 11, 2017 | 19.74 | 20.38 | 19.69 | 19.90 | 120,113 | +0.19(+0.97%) |
Oct 10, 2017 | 19.90 | 20.37 | 19.19 | 19.71 | 90,208 | -0.13(-0.67%) |
Oct 09, 2017 | 20.16 | 20.23 | 19.37 | 19.84 | 108,490 | -0.28(-1.38%) |
Oct 06, 2017 | 20.33 | 20.38 | 19.75 | 20.12 | 67,957 | -0.37(-1.82%) |
Oct 05, 2017 | 20.62 | 20.88 | 20.29 | 20.49 | 96,777 | -0.02(-0.09%) |
Oct 04, 2017 | 20.84 | 21.23 | 20.46 | 20.51 | 70,604 | -0.33(-1.58%) |
Oct 03, 2017 | 21.69 | 21.69 | 20.46 | 20.84 | 152,170 | -0.64(-2.96%) |