Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.88 | 18.88 | 18.88 | 0 | -0.08(-0.40%) | |
Dec 28, 2017 | 18.86 | 19.11 | 18.78 | 18.96 | 176,313 | +0.10(+0.51%) |
Dec 27, 2017 | 19.05 | 19.11 | 18.86 | 18.87 | 135,327 | -0.15(-0.81%) |
Dec 26, 2017 | 19.16 | 19.24 | 18.96 | 19.02 | 97,751 | -0.13(-0.70%) |
Dec 22, 2017 | 19.46 | 19.46 | 19.12 | 19.15 | 127,891 | -0.33(-1.67%) |
Dec 21, 2017 | 19.67 | 19.76 | 19.48 | 19.48 | 111,781 | -0.14(-0.73%) |
Dec 20, 2017 | 19.72 | 19.76 | 19.57 | 19.62 | 150,670 | -0.06(-0.29%) |
Dec 19, 2017 | 19.66 | 19.77 | 19.55 | 19.68 | 158,592 | -0.06(-0.29%) |
Dec 18, 2017 | 19.73 | 19.87 | 19.54 | 19.74 | 203,870 | +0.10(+0.49%) |
Dec 15, 2017 | 19.46 | 19.68 | 19.45 | 19.64 | 923,956 | +0.17(+0.88%) |
Dec 14, 2017 | 19.61 | 19.78 | 19.45 | 19.47 | 140,215 | -0.14(-0.73%) |
Dec 13, 2017 | 19.53 | 19.72 | 19.26 | 19.61 | 433,875 | +0.12(+0.64%) |
Dec 12, 2017 | 19.36 | 19.69 | 19.24 | 19.49 | 200,654 | +0.11(+0.59%) |
Dec 11, 2017 | 19.63 | 19.67 | 19.36 | 19.37 | 116,470 | -0.26(-1.31%) |
Dec 08, 2017 | 19.64 | 19.74 | 19.54 | 19.63 | 110,272 | +0.00(+0.00%) |
Dec 07, 2017 | 19.59 | 19.79 | 19.57 | 19.63 | 127,871 | -0.01(-0.05%) |
Dec 06, 2017 | 19.68 | 19.68 | 19.59 | 19.64 | 114,705 | -0.01(-0.05%) |
Dec 05, 2017 | 19.95 | 20.22 | 19.64 | 19.65 | 244,131 | -0.31(-1.53%) |
Dec 04, 2017 | 20.38 | 20.38 | 19.96 | 19.96 | 231,678 | -0.33(-1.65%) |
Dec 01, 2017 | 20.37 | 20.53 | 20.01 | 20.29 | 229,224 | -0.12(-0.61%) |
Nov 30, 2017 | 20.74 | 20.74 | 20.40 | 20.42 | 248,324 | -0.21(-1.02%) |
Nov 29, 2017 | 20.86 | 20.86 | 20.56 | 20.63 | 239,705 | -0.26(-1.24%) |
Nov 28, 2017 | 20.79 | 20.91 | 20.72 | 20.88 | 122,037 | +0.16(+0.78%) |
Nov 27, 2017 | 20.94 | 20.98 | 20.71 | 20.72 | 117,249 | -0.21(-1.00%) |
Nov 24, 2017 | 20.76 | 20.99 | 20.63 | 20.93 | 85,579 | +0.20(+0.97%) |
Nov 22, 2017 | 21.11 | 21.43 | 20.69 | 20.73 | 323,265 | -0.39(-1.86%) |
Nov 21, 2017 | 20.64 | 21.14 | 20.53 | 21.12 | 249,624 | +0.54(+2.60%) |
Nov 20, 2017 | 20.55 | 20.78 | 20.44 | 20.59 | 172,407 | +0.03(+0.14%) |
Nov 17, 2017 | 20.70 | 20.96 | 20.40 | 20.56 | 263,870 | -0.22(-1.06%) |
Nov 16, 2017 | 20.65 | 21.16 | 20.54 | 20.78 | 332,397 | +0.20(+0.98%) |
Nov 15, 2017 | 20.27 | 20.79 | 20.22 | 20.58 | 327,287 | +0.24(+1.18%) |
Nov 14, 2017 | 19.99 | 20.41 | 19.99 | 20.34 | 260,567 | +0.30(+1.48%) |
Nov 13, 2017 | 19.97 | 20.21 | 19.40 | 20.04 | 433,935 | +0.06(+0.29%) |
Nov 10, 2017 | 20.50 | 20.57 | 19.98 | 19.99 | 206,096 | -0.57(-2.79%) |
Nov 09, 2017 | 20.44 | 20.60 | 20.28 | 20.56 | 157,455 | +0.00(+0.00%) |
Nov 08, 2017 | 20.51 | 20.59 | 20.33 | 20.56 | 186,054 | +0.05(+0.23%) |
Nov 07, 2017 | 20.56 | 20.74 | 20.33 | 20.51 | 204,644 | -0.05(-0.23%) |
Nov 06, 2017 | 20.53 | 20.66 | 20.42 | 20.56 | 213,875 | +0.04(+0.19%) |
Nov 03, 2017 | 20.38 | 20.65 | 20.27 | 20.52 | 287,290 | +0.11(+0.51%) |
Nov 02, 2017 | 20.45 | 20.55 | 20.25 | 20.42 | 297,072 | -0.11(-0.56%) |
Nov 01, 2017 | 20.58 | 20.66 | 20.19 | 20.53 | 295,558 | +0.12(+0.61%) |
Oct 31, 2017 | 19.64 | 20.74 | 19.31 | 20.41 | 578,668 | +0.97(+4.97%) |
Oct 30, 2017 | 19.45 | 19.55 | 19.12 | 19.44 | 144,564 | +0.03(+0.15%) |
Oct 27, 2017 | 19.26 | 19.41 | 19.08 | 19.41 | 88,655 | +0.21(+1.10%) |
Oct 26, 2017 | 19.05 | 19.30 | 18.98 | 19.20 | 83,483 | +0.12(+0.65%) |
Oct 25, 2017 | 19.45 | 19.51 | 19.06 | 19.08 | 107,133 | -0.36(-1.87%) |
Oct 24, 2017 | 19.50 | 19.68 | 19.36 | 19.44 | 154,261 | -0.03(-0.15%) |
Oct 23, 2017 | 19.60 | 19.61 | 19.45 | 19.47 | 72,054 | -0.09(-0.44%) |
Oct 20, 2017 | 19.52 | 19.62 | 19.48 | 19.56 | 132,116 | +0.19(+0.99%) |
Oct 19, 2017 | 19.51 | 19.57 | 19.24 | 19.36 | 97,421 | -0.16(-0.83%) |
Oct 18, 2017 | 19.44 | 19.79 | 19.44 | 19.53 | 89,231 | +0.11(+0.59%) |
Oct 17, 2017 | 19.53 | 19.53 | 19.34 | 19.41 | 64,494 | -0.11(-0.54%) |
Oct 16, 2017 | 19.69 | 19.77 | 19.36 | 19.52 | 110,459 | -0.12(-0.63%) |
Oct 13, 2017 | 19.86 | 19.87 | 19.63 | 19.64 | 147,214 | -0.23(-1.15%) |
Oct 12, 2017 | 19.65 | 19.90 | 19.45 | 19.87 | 174,608 | +0.22(+1.12%) |
Oct 11, 2017 | 19.65 | 19.72 | 19.51 | 19.65 | 162,412 | +0.00(+0.00%) |
Oct 10, 2017 | 19.66 | 19.72 | 19.51 | 19.65 | 102,228 | +0.09(+0.44%) |
Oct 09, 2017 | 19.69 | 19.88 | 19.52 | 19.57 | 93,675 | -0.09(-0.44%) |
Oct 06, 2017 | 19.72 | 19.72 | 19.41 | 19.65 | 94,871 | -0.10(-0.48%) |
Oct 05, 2017 | 19.91 | 19.95 | 19.74 | 19.75 | 98,966 | -0.11(-0.53%) |
Oct 04, 2017 | 19.79 | 20.00 | 19.79 | 19.85 | 108,767 | +0.02(+0.10%) |
Oct 03, 2017 | 19.80 | 19.88 | 19.59 | 19.83 | 181,022 | -0.03(-0.14%) |