Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.85 | 19.85 | 19.85 | 0 | -0.35(-1.75%) | |
Dec 28, 2017 | 20.23 | 20.23 | 20.04 | 20.20 | 183,128 | -0.03(-0.15%) |
Dec 27, 2017 | 20.08 | 20.29 | 20.03 | 20.23 | 333,863 | +0.12(+0.59%) |
Dec 26, 2017 | 20.25 | 20.43 | 20.03 | 20.11 | 127,234 | -0.11(-0.55%) |
Dec 22, 2017 | 20.53 | 20.53 | 20.20 | 20.22 | 175,766 | -0.21(-1.04%) |
Dec 21, 2017 | 20.43 | 20.59 | 20.35 | 20.43 | 211,273 | +0.02(+0.11%) |
Dec 20, 2017 | 20.47 | 20.54 | 20.23 | 20.41 | 244,181 | +0.09(+0.43%) |
Dec 19, 2017 | 20.60 | 20.68 | 20.25 | 20.32 | 350,124 | -0.12(-0.58%) |
Dec 18, 2017 | 20.31 | 20.65 | 20.25 | 20.44 | 228,633 | +0.24(+1.20%) |
Dec 15, 2017 | 19.70 | 20.34 | 19.70 | 20.20 | 1,263,187 | +0.58(+2.96%) |
Dec 14, 2017 | 20.00 | 20.00 | 19.53 | 19.62 | 227,809 | -0.36(-1.80%) |
Dec 13, 2017 | 19.82 | 20.13 | 19.74 | 19.98 | 368,175 | +0.21(+1.04%) |
Dec 12, 2017 | 19.77 | 19.94 | 19.68 | 19.77 | 466,738 | -0.01(-0.07%) |
Dec 11, 2017 | 19.87 | 20.01 | 19.73 | 19.79 | 131,894 | -0.08(-0.41%) |
Dec 08, 2017 | 20.40 | 20.40 | 19.87 | 19.87 | 207,705 | +0.00(+0.00%) |
Dec 07, 2017 | 20.41 | 20.55 | 20.17 | 387,397 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.37 | 20.58 | 20.27 | 20.48 | 572,409 | +0.01(+0.07%) |
Dec 05, 2017 | 20.63 | 20.63 | 20.35 | 20.46 | 425,724 | -0.12(-0.60%) |
Dec 04, 2017 | 20.48 | 20.63 | 20.41 | 20.59 | 378,603 | +0.50(+2.48%) |
Dec 01, 2017 | 20.11 | 20.30 | 19.73 | 20.09 | 414,195 | +0.08(+0.40%) |
Nov 30, 2017 | 20.74 | 20.94 | 20.00 | 20.01 | 537,843 | -1.03(-4.90%) |
Nov 29, 2017 | 20.41 | 21.05 | 20.21 | 21.04 | 547,414 | +0.81(+3.98%) |
Nov 28, 2017 | 19.81 | 20.27 | 19.63 | 20.24 | 435,153 | +0.51(+2.60%) |
Nov 27, 2017 | 19.67 | 19.86 | 19.64 | 19.73 | 209,785 | +0.07(+0.37%) |
Nov 24, 2017 | 19.76 | 19.80 | 19.53 | 19.65 | 324,509 | -0.04(-0.19%) |
Nov 22, 2017 | 19.69 | 20.02 | 19.62 | 19.69 | 561,786 | +0.00(+0.00%) |
Nov 21, 2017 | 19.83 | 19.83 | 19.64 | 19.69 | 420,102 | -0.08(-0.41%) |
Nov 20, 2017 | 19.50 | 19.77 | 19.37 | 19.77 | 505,881 | +0.34(+1.73%) |
Nov 17, 2017 | 19.30 | 19.51 | 19.25 | 19.43 | 592,934 | -0.02(-0.11%) |
Nov 16, 2017 | 19.25 | 19.61 | 18.98 | 19.45 | 317,123 | +0.32(+1.68%) |
Nov 15, 2017 | 18.95 | 19.29 | 18.95 | 19.13 | 284,876 | -0.06(-0.31%) |
Nov 14, 2017 | 18.88 | 19.24 | 18.88 | 19.19 | 218,908 | +0.20(+1.04%) |
Nov 13, 2017 | 18.64 | 19.04 | 18.64 | 18.99 | 368,417 | +0.23(+1.24%) |
Nov 10, 2017 | 18.89 | 18.92 | 18.75 | 18.76 | 291,957 | -0.03(-0.15%) |
Nov 09, 2017 | 18.75 | 19.02 | 18.61 | 18.79 | 488,584 | -0.15(-0.77%) |
Nov 08, 2017 | 18.94 | 19.03 | 18.65 | 18.93 | 506,947 | -0.20(-1.06%) |
Nov 07, 2017 | 19.54 | 19.67 | 19.04 | 19.14 | 329,639 | -0.41(-2.08%) |
Nov 06, 2017 | 19.65 | 19.73 | 19.47 | 19.55 | 258,438 | -0.04(-0.19%) |
Nov 03, 2017 | 19.57 | 19.63 | 19.37 | 19.58 | 223,043 | -0.07(-0.37%) |
Nov 02, 2017 | 19.49 | 19.79 | 19.32 | 19.65 | 411,798 | +0.15(+0.78%) |
Nov 01, 2017 | 19.87 | 19.92 | 19.43 | 19.50 | 452,513 | -0.25(-1.29%) |
Oct 31, 2017 | 19.80 | 20.05 | 19.70 | 19.76 | 671,799 | +0.09(+0.48%) |
Oct 30, 2017 | 20.56 | 20.56 | 19.57 | 19.66 | 318,712 | -0.94(-4.55%) |
Oct 27, 2017 | 20.03 | 20.63 | 19.37 | 20.60 | 350,554 | +0.68(+3.39%) |
Oct 26, 2017 | 19.86 | 20.02 | 19.78 | 19.92 | 294,176 | +0.10(+0.51%) |
Oct 25, 2017 | 19.90 | 19.93 | 19.60 | 19.82 | 193,050 | -0.01(-0.04%) |
Oct 24, 2017 | 19.85 | 20.03 | 19.79 | 19.83 | 207,772 | +0.04(+0.22%) |
Oct 23, 2017 | 19.89 | 20.02 | 19.65 | 19.78 | 177,057 | -0.12(-0.62%) |
Oct 20, 2017 | 20.19 | 20.24 | 19.89 | 19.91 | 195,391 | -0.04(-0.18%) |
Oct 19, 2017 | 19.84 | 19.95 | 19.65 | 19.94 | 389,028 | -0.04(-0.18%) |
Oct 18, 2017 | 19.95 | 20.09 | 19.87 | 19.98 | 177,937 | +0.11(+0.55%) |
Oct 17, 2017 | 20.14 | 20.16 | 19.80 | 19.87 | 161,597 | -0.23(-1.12%) |
Oct 16, 2017 | 20.08 | 20.16 | 19.98 | 20.10 | 199,020 | +0.11(+0.55%) |
Oct 13, 2017 | 20.08 | 20.15 | 19.90 | 19.99 | 186,470 | -0.09(-0.43%) |
Oct 12, 2017 | 20.18 | 20.31 | 20.07 | 20.08 | 244,126 | -0.07(-0.32%) |
Oct 11, 2017 | 20.13 | 20.26 | 20.03 | 20.14 | 296,267 | +0.06(+0.29%) |
Oct 10, 2017 | 19.91 | 20.10 | 19.86 | 20.08 | 252,038 | +0.25(+1.24%) |
Oct 09, 2017 | 19.77 | 19.89 | 19.60 | 19.84 | 274,296 | +0.15(+0.74%) |
Oct 06, 2017 | 19.66 | 19.82 | 19.55 | 19.69 | 183,096 | +0.04(+0.22%) |
Oct 05, 2017 | 19.59 | 19.71 | 19.51 | 19.65 | 226,607 | +0.14(+0.71%) |
Oct 04, 2017 | 19.68 | 19.73 | 19.36 | 19.51 | 205,956 | -0.20(-1.00%) |
Oct 03, 2017 | 19.73 | 19.73 | 19.46 | 19.70 | 331,898 | -0.03(-0.15%) |