Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.19(-0.91%) | |
Dec 28, 2017 | 20.87 | 20.98 | 20.79 | 20.95 | 36,680 | +0.08(+0.38%) |
Dec 27, 2017 | 20.98 | 21.24 | 20.82 | 20.87 | 47,470 | -0.14(-0.67%) |
Dec 26, 2017 | 20.99 | 21.17 | 20.97 | 21.01 | 38,348 | +0.08(+0.38%) |
Dec 22, 2017 | 21.18 | 21.18 | 20.92 | 20.93 | 35,768 | -0.24(-1.13%) |
Dec 21, 2017 | 21.37 | 21.44 | 21.17 | 21.17 | 39,818 | -0.15(-0.70%) |
Dec 20, 2017 | 21.39 | 21.50 | 21.23 | 21.32 | 44,240 | +0.03(+0.14%) |
Dec 19, 2017 | 21.52 | 21.88 | 21.27 | 21.29 | 54,747 | -0.19(-0.88%) |
Dec 18, 2017 | 21.53 | 22.05 | 21.44 | 21.48 | 83,418 | +0.08(+0.37%) |
Dec 15, 2017 | 21.26 | 21.65 | 21.19 | 21.40 | 182,067 | +0.14(+0.66%) |
Dec 14, 2017 | 21.72 | 21.72 | 21.19 | 21.26 | 91,797 | -0.41(-1.89%) |
Dec 13, 2017 | 21.51 | 21.82 | 21.49 | 21.67 | 61,326 | +0.21(+0.98%) |
Dec 12, 2017 | 21.52 | 21.70 | 21.38 | 21.46 | 46,118 | -0.03(-0.14%) |
Dec 11, 2017 | 21.38 | 21.64 | 21.27 | 21.49 | 53,148 | +0.06(+0.28%) |
Dec 08, 2017 | 21.64 | 21.72 | 21.37 | 21.43 | 71,100 | -0.19(-0.88%) |
Dec 07, 2017 | 21.44 | 21.73 | 21.30 | 21.62 | 142,637 | +0.22(+1.03%) |
Dec 06, 2017 | 21.65 | 21.65 | 21.40 | 21.40 | 57,270 | -0.23(-1.06%) |
Dec 05, 2017 | 22.01 | 22.02 | 21.58 | 21.63 | 61,297 | -0.39(-1.77%) |
Dec 04, 2017 | 22.30 | 22.54 | 21.96 | 22.02 | 105,102 | -0.05(-0.23%) |
Dec 01, 2017 | 22.43 | 22.43 | 21.77 | 22.07 | 152,374 | -0.38(-1.69%) |
Nov 30, 2017 | 22.57 | 22.72 | 22.27 | 22.45 | 126,144 | -0.03(-0.13%) |
Nov 29, 2017 | 22.18 | 22.81 | 22.18 | 22.48 | 172,251 | +0.30(+1.35%) |
Nov 28, 2017 | 22.44 | 22.44 | 21.92 | 22.18 | 89,733 | -0.26(-1.16%) |
Nov 27, 2017 | 22.42 | 22.59 | 22.34 | 22.44 | 88,673 | +0.00(+0.00%) |
Nov 24, 2017 | 22.50 | 22.73 | 22.28 | 22.44 | 61,944 | +0.04(+0.18%) |
Nov 22, 2017 | 22.28 | 22.50 | 22.12 | 22.40 | 78,532 | +0.12(+0.54%) |
Nov 21, 2017 | 22.31 | 22.41 | 22.01 | 22.28 | 140,200 | +0.13(+0.59%) |
Nov 20, 2017 | 22.04 | 22.30 | 21.86 | 22.15 | 178,827 | +0.22(+1.00%) |
Nov 17, 2017 | 21.60 | 22.20 | 21.60 | 21.93 | 152,283 | +0.17(+0.78%) |
Nov 16, 2017 | 21.01 | 21.89 | 21.01 | 21.76 | 113,605 | +0.74(+3.52%) |
Nov 15, 2017 | 20.78 | 21.30 | 20.73 | 21.02 | 171,515 | +0.11(+0.53%) |
Nov 14, 2017 | 20.63 | 20.95 | 20.38 | 20.91 | 100,588 | +0.29(+1.41%) |
Nov 13, 2017 | 20.73 | 20.95 | 20.41 | 20.62 | 112,378 | -0.24(-1.15%) |
Nov 10, 2017 | 19.76 | 20.91 | 19.76 | 20.86 | 236,369 | +1.14(+5.78%) |
Nov 09, 2017 | 19.58 | 19.94 | 19.45 | 19.72 | 237,021 | +0.04(+0.20%) |
Nov 08, 2017 | 19.49 | 19.78 | 19.32 | 19.68 | 93,216 | +0.03(+0.15%) |
Nov 07, 2017 | 20.19 | 20.19 | 19.32 | 19.65 | 162,240 | -0.48(-2.38%) |
Nov 06, 2017 | 20.10 | 20.74 | 20.00 | 20.13 | 217,832 | +0.52(+2.65%) |
Nov 03, 2017 | 18.68 | 20.33 | 18.68 | 19.61 | 389,765 | +0.92(+4.92%) |
Nov 02, 2017 | 18.63 | 18.79 | 18.60 | 18.69 | 104,298 | -0.03(-0.16%) |
Nov 01, 2017 | 18.95 | 19.05 | 18.59 | 18.72 | 131,842 | -0.13(-0.69%) |
Oct 31, 2017 | 19.30 | 19.38 | 18.83 | 18.85 | 163,274 | -0.45(-2.33%) |
Oct 30, 2017 | 19.56 | 19.58 | 19.07 | 19.30 | 175,271 | -0.22(-1.13%) |
Oct 27, 2017 | 19.75 | 19.80 | 19.20 | 19.52 | 211,672 | -0.23(-1.16%) |
Oct 26, 2017 | 19.55 | 19.79 | 19.48 | 19.75 | 186,775 | +0.27(+1.39%) |
Oct 25, 2017 | 19.13 | 19.49 | 19.03 | 19.48 | 156,386 | +0.36(+1.88%) |
Oct 24, 2017 | 19.31 | 19.31 | 19.02 | 19.12 | 123,387 | -0.17(-0.88%) |
Oct 23, 2017 | 19.31 | 19.38 | 19.08 | 19.29 | 113,792 | -0.09(-0.46%) |
Oct 20, 2017 | 19.30 | 19.43 | 19.21 | 19.38 | 88,722 | +0.14(+0.73%) |
Oct 19, 2017 | 19.25 | 19.34 | 19.07 | 19.24 | 116,948 | +0.00(+0.00%) |
Oct 18, 2017 | 19.13 | 19.29 | 19.01 | 19.24 | 124,964 | +0.15(+0.79%) |
Oct 17, 2017 | 19.48 | 19.75 | 18.95 | 19.09 | 150,057 | -0.43(-2.20%) |
Oct 16, 2017 | 18.90 | 19.57 | 18.90 | 19.52 | 164,514 | +0.57(+3.01%) |
Oct 13, 2017 | 18.95 | 18.96 | 18.67 | 18.95 | 105,935 | +0.03(+0.16%) |
Oct 12, 2017 | 18.93 | 19.01 | 18.83 | 18.92 | 118,267 | -0.03(-0.16%) |
Oct 11, 2017 | 18.94 | 19.18 | 18.90 | 18.95 | 78,461 | -0.06(-0.32%) |
Oct 10, 2017 | 19.15 | 19.19 | 18.80 | 19.01 | 175,209 | -0.24(-1.25%) |
Oct 09, 2017 | 19.76 | 19.81 | 18.77 | 19.25 | 326,324 | -0.55(-2.78%) |
Oct 06, 2017 | 20.01 | 20.09 | 19.59 | 19.80 | 130,490 | -0.32(-1.59%) |
Oct 05, 2017 | 20.55 | 20.66 | 20.01 | 20.12 | 102,722 | -0.41(-2.00%) |
Oct 04, 2017 | 20.54 | 21.28 | 20.32 | 20.53 | 158,683 | -0.02(-0.10%) |
Oct 03, 2017 | 20.88 | 20.88 | 20.06 | 20.55 | 180,698 | -1.33(-6.08%) |