Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.67 | 21.67 | 21.67 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.18 | 22.89 | 21.97 | 22.60 | 25,953 | +0.49(+2.20%) |
Dec 27, 2017 | 21.57 | 23.24 | 21.28 | 22.11 | 27,235 | +0.62(+2.91%) |
Dec 26, 2017 | 22.12 | 22.12 | 21.48 | 21.49 | 6,393 | -0.63(-2.86%) |
Dec 22, 2017 | 22.62 | 22.91 | 22.02 | 22.12 | 10,311 | -0.44(-1.94%) |
Dec 21, 2017 | 22.33 | 22.63 | 22.03 | 22.56 | 23,498 | +0.37(+1.65%) |
Dec 20, 2017 | 22.15 | 22.57 | 21.92 | 22.19 | 15,974 | +0.03(+0.15%) |
Dec 19, 2017 | 22.77 | 22.95 | 22.16 | 22.16 | 65,508 | -0.57(-2.50%) |
Dec 18, 2017 | 21.50 | 23.41 | 21.50 | 22.73 | 42,937 | +1.26(+5.86%) |
Dec 15, 2017 | 20.63 | 21.72 | 20.63 | 21.47 | 56,548 | +0.85(+4.13%) |
Dec 14, 2017 | 21.23 | 21.41 | 20.56 | 20.62 | 19,182 | -0.64(-3.02%) |
Dec 13, 2017 | 20.55 | 21.54 | 20.55 | 21.26 | 17,814 | +0.72(+3.52%) |
Dec 12, 2017 | 20.98 | 21.01 | 20.43 | 20.54 | 20,319 | -0.24(-1.17%) |
Dec 11, 2017 | 21.28 | 21.86 | 20.77 | 20.78 | 24,038 | -0.25(-1.20%) |
Dec 08, 2017 | 21.03 | 21.55 | 20.89 | 21.03 | 11,013 | +0.02(+0.12%) |
Dec 07, 2017 | 20.28 | 21.07 | 20.05 | 21.01 | 94,070 | +0.90(+4.48%) |
Dec 06, 2017 | 20.03 | 20.45 | 20.02 | 20.11 | 43,821 | -0.09(-0.44%) |
Dec 05, 2017 | 20.89 | 19.98 | 20.20 | 18,120 | -0.67(-3.19%) | |
Dec 04, 2017 | 20.89 | 20.89 | 20.67 | 20.86 | 8,002 | +0.11(+0.55%) |
Dec 01, 2017 | 20.72 | 21.02 | 20.44 | 20.75 | 22,310 | +0.11(+0.55%) |
Nov 30, 2017 | 20.53 | 21.02 | 20.29 | 20.63 | 29,625 | +0.14(+0.67%) |
Nov 29, 2017 | 20.29 | 21.16 | 20.20 | 20.50 | 27,537 | +0.08(+0.40%) |
Nov 28, 2017 | 20.29 | 20.46 | 20.09 | 20.41 | 21,960 | +0.25(+1.25%) |
Nov 27, 2017 | 20.02 | 20.60 | 20.02 | 20.16 | 37,924 | +0.24(+1.18%) |
Nov 24, 2017 | 20.36 | 20.36 | 19.93 | 19.93 | 3,714 | -0.30(-1.48%) |
Nov 22, 2017 | 20.57 | 20.65 | 20.21 | 20.23 | 27,230 | -0.30(-1.46%) |
Nov 21, 2017 | 20.37 | 20.67 | 20.12 | 20.53 | 25,284 | +0.43(+2.14%) |
Nov 20, 2017 | 19.99 | 20.19 | 18.99 | 20.10 | 22,087 | +0.11(+0.53%) |
Nov 17, 2017 | 19.22 | 20.28 | 19.22 | 19.99 | 39,904 | +0.60(+3.10%) |
Nov 16, 2017 | 18.97 | 19.47 | 18.97 | 19.39 | 23,613 | +0.24(+1.23%) |
Nov 15, 2017 | 19.01 | 19.27 | 18.64 | 19.16 | 31,940 | +0.01(+0.04%) |
Nov 14, 2017 | 18.85 | 19.19 | 18.69 | 19.15 | 5,879 | +0.06(+0.32%) |
Nov 13, 2017 | 18.79 | 19.12 | 18.79 | 19.09 | 8,806 | +0.31(+1.63%) |
Nov 10, 2017 | 18.97 | 18.97 | 18.78 | 18.78 | 2,545 | +0.12(+0.65%) |
Nov 09, 2017 | 18.43 | 18.83 | 18.39 | 18.66 | 7,241 | +0.23(+1.27%) |
Nov 08, 2017 | 18.59 | 18.59 | 18.17 | 18.43 | 42,271 | -0.22(-1.17%) |
Nov 07, 2017 | 18.93 | 18.98 | 18.53 | 18.64 | 11,806 | -0.36(-1.91%) |
Nov 06, 2017 | 18.99 | 19.04 | 18.82 | 19.01 | 3,362 | -0.06(-0.34%) |
Nov 03, 2017 | 19.07 | 19.10 | 18.94 | 19.07 | 16,439 | +0.01(+0.04%) |
Nov 02, 2017 | 18.81 | 19.12 | 18.69 | 19.06 | 14,118 | +0.17(+0.90%) |
Nov 01, 2017 | 19.01 | 19.07 | 18.64 | 18.89 | 16,034 | -0.07(-0.38%) |
Oct 31, 2017 | 18.70 | 18.99 | 18.66 | 18.97 | 47,099 | +0.37(+2.00%) |
Oct 30, 2017 | 18.95 | 19.19 | 18.59 | 18.60 | 14,240 | -0.56(-2.91%) |
Oct 27, 2017 | 18.81 | 19.34 | 18.81 | 19.15 | 12,839 | +0.36(+1.94%) |
Oct 26, 2017 | 19.40 | 19.40 | 18.71 | 18.79 | 5,589 | -0.06(-0.34%) |
Oct 25, 2017 | 19.11 | 19.11 | 18.53 | 18.85 | 15,751 | -0.35(-1.81%) |
Oct 24, 2017 | 19.36 | 19.36 | 18.99 | 19.20 | 11,741 | -0.06(-0.34%) |
Oct 23, 2017 | 19.07 | 19.35 | 18.93 | 19.27 | 14,683 | +0.11(+0.59%) |
Oct 20, 2017 | 18.77 | 19.15 | 18.75 | 19.15 | 19,306 | +0.52(+2.78%) |
Oct 19, 2017 | 18.56 | 18.65 | 18.51 | 18.64 | 73,543 | +0.06(+0.35%) |
Oct 18, 2017 | 18.86 | 18.86 | 18.51 | 18.57 | 13,237 | -0.12(-0.65%) |
Oct 17, 2017 | 18.93 | 18.99 | 18.60 | 18.69 | 12,292 | -0.07(-0.39%) |
Oct 16, 2017 | 18.26 | 18.77 | 18.26 | 18.77 | 143,754 | +0.43(+2.34%) |
Oct 13, 2017 | 18.12 | 18.34 | 17.97 | 18.34 | 12,891 | +0.01(+0.04%) |
Oct 12, 2017 | 18.51 | 18.59 | 18.27 | 18.33 | 12,047 | -0.19(-1.05%) |
Oct 11, 2017 | 18.48 | 18.86 | 18.48 | 18.52 | 12,278 | -0.03(-0.17%) |
Oct 10, 2017 | 18.43 | 18.63 | 18.39 | 18.55 | 10,358 | -0.06(-0.30%) |
Oct 09, 2017 | 18.50 | 18.61 | 18.27 | 18.61 | 7,381 | +0.06(+0.35%) |
Oct 06, 2017 | 18.43 | 18.59 | 18.24 | 18.55 | 7,275 | -0.07(-0.39%) |
Oct 05, 2017 | 19.23 | 19.23 | 18.56 | 18.62 | 19,356 | -0.48(-2.50%) |
Oct 04, 2017 | 19.14 | 19.32 | 19.08 | 19.10 | 8,602 | -0.01(-0.04%) |
Oct 03, 2017 | 19.07 | 19.37 | 18.97 | 19.10 | 28,710 | +0.07(+0.38%) |