Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.46 | 20.46 | 20.46 | 0 | +0.10(+0.49%) | |
Dec 28, 2017 | 20.20 | 20.64 | 20.13 | 20.36 | 194,255 | +0.34(+1.70%) |
Dec 27, 2017 | 20.02 | 20.57 | 19.96 | 20.02 | 216,236 | +0.06(+0.30%) |
Dec 26, 2017 | 20.00 | 20.16 | 19.86 | 19.96 | 81,643 | -0.15(-0.75%) |
Dec 22, 2017 | 20.43 | 21.00 | 20.05 | 20.11 | 234,371 | -0.35(-1.71%) |
Dec 21, 2017 | 20.15 | 20.59 | 20.03 | 20.46 | 248,490 | +0.35(+1.74%) |
Dec 20, 2017 | 19.68 | 20.25 | 19.68 | 20.11 | 297,689 | +0.66(+3.39%) |
Dec 19, 2017 | 19.65 | 20.03 | 19.43 | 19.45 | 195,254 | -0.16(-0.82%) |
Dec 18, 2017 | 19.32 | 19.82 | 19.19 | 19.61 | 258,615 | +0.62(+3.26%) |
Dec 15, 2017 | 18.57 | 19.20 | 18.25 | 18.99 | 276,410 | +0.40(+2.15%) |
Dec 14, 2017 | 18.96 | 19.50 | 18.54 | 18.59 | 386,626 | -0.21(-1.12%) |
Dec 13, 2017 | 18.65 | 18.93 | 18.21 | 18.80 | 290,371 | +0.13(+0.70%) |
Dec 12, 2017 | 18.03 | 18.71 | 17.84 | 18.67 | 442,168 | +0.65(+3.61%) |
Dec 11, 2017 | 17.85 | 18.03 | 17.74 | 18.02 | 190,002 | +0.14(+0.78%) |
Dec 08, 2017 | 17.72 | 17.99 | 17.64 | 17.88 | 142,255 | +0.19(+1.07%) |
Dec 07, 2017 | 17.30 | 18.17 | 17.30 | 17.69 | 453,813 | +0.40(+2.31%) |
Dec 06, 2017 | 17.50 | 17.74 | 17.19 | 17.29 | 388,606 | -0.36(-2.04%) |
Dec 05, 2017 | 17.76 | 18.21 | 17.49 | 17.65 | 559,720 | +0.00(+0.00%) |
Dec 04, 2017 | 19.24 | 19.24 | 16.35 | 17.65 | 908,181 | -1.28(-6.76%) |
Dec 01, 2017 | 18.81 | 19.02 | 17.66 | 18.93 | 456,599 | -0.01(-0.05%) |
Nov 30, 2017 | 19.65 | 19.70 | 18.89 | 18.94 | 334,904 | +0.56(+3.05%) |
Nov 29, 2017 | 18.54 | 18.67 | 18.24 | 18.38 | 140,935 | -0.13(-0.70%) |
Nov 28, 2017 | 18.02 | 18.62 | 18.00 | 18.51 | 229,406 | +0.58(+3.23%) |
Nov 27, 2017 | 18.54 | 18.83 | 17.88 | 17.93 | 392,607 | -0.62(-3.34%) |
Nov 24, 2017 | 18.76 | 18.92 | 18.40 | 18.55 | 69,197 | -0.22(-1.17%) |
Nov 22, 2017 | 18.70 | 19.00 | 18.53 | 18.77 | 130,607 | +0.14(+0.75%) |
Nov 21, 2017 | 18.79 | 18.95 | 18.22 | 18.63 | 351,943 | -0.15(-0.80%) |
Nov 20, 2017 | 19.32 | 19.40 | 18.77 | 18.78 | 488,306 | -0.28(-1.47%) |
Nov 17, 2017 | 20.07 | 20.18 | 18.98 | 19.06 | 670,611 | -0.97(-4.84%) |
Nov 16, 2017 | 21.22 | 21.22 | 19.96 | 20.03 | 374,217 | +0.08(+0.40%) |
Nov 15, 2017 | 20.23 | 20.74 | 19.77 | 19.95 | 205,096 | -0.37(-1.82%) |
Nov 14, 2017 | 19.29 | 20.63 | 19.10 | 20.32 | 343,012 | +1.03(+5.34%) |
Nov 13, 2017 | 19.60 | 19.66 | 19.13 | 19.29 | 456,855 | -0.37(-1.88%) |
Nov 10, 2017 | 21.09 | 21.36 | 19.65 | 19.66 | 560,487 | -1.60(-7.53%) |
Nov 09, 2017 | 24.00 | 24.15 | 21.03 | 21.26 | 799,990 | -2.82(-11.71%) |
Nov 08, 2017 | 23.52 | 24.37 | 23.47 | 24.08 | 245,392 | +0.64(+2.73%) |
Nov 07, 2017 | 24.55 | 24.78 | 23.29 | 23.44 | 278,086 | -0.92(-3.78%) |
Nov 06, 2017 | 23.50 | 25.00 | 23.38 | 24.36 | 232,603 | +1.13(+4.86%) |
Nov 03, 2017 | 23.62 | 24.01 | 22.25 | 23.23 | 724,417 | -0.50(-2.11%) |
Nov 02, 2017 | 24.10 | 24.52 | 23.69 | 23.73 | 159,524 | -0.50(-2.06%) |
Nov 01, 2017 | 25.34 | 25.34 | 24.04 | 24.23 | 160,078 | -0.82(-3.27%) |
Oct 31, 2017 | 24.00 | 26.00 | 23.89 | 25.05 | 402,093 | +1.18(+4.94%) |
Oct 30, 2017 | 23.66 | 23.88 | 23.19 | 23.87 | 168,027 | +0.27(+1.14%) |
Oct 27, 2017 | 23.09 | 23.71 | 23.08 | 23.60 | 63,788 | +0.65(+2.83%) |
Oct 26, 2017 | 22.98 | 23.32 | 22.81 | 22.95 | 120,440 | +0.04(+0.17%) |
Oct 25, 2017 | 23.26 | 23.26 | 22.85 | 22.91 | 190,104 | -0.28(-1.21%) |
Oct 24, 2017 | 23.33 | 23.61 | 23.18 | 23.19 | 94,847 | -0.10(-0.43%) |
Oct 23, 2017 | 23.45 | 23.71 | 23.14 | 23.29 | 74,391 | -0.15(-0.64%) |
Oct 20, 2017 | 23.23 | 23.80 | 22.93 | 23.44 | 95,212 | +0.42(+1.82%) |
Oct 19, 2017 | 22.65 | 23.45 | 22.52 | 23.02 | 181,111 | +0.14(+0.61%) |
Oct 18, 2017 | 22.91 | 22.93 | 22.59 | 22.88 | 121,940 | +0.04(+0.18%) |
Oct 17, 2017 | 22.73 | 23.13 | 22.68 | 22.84 | 102,058 | +0.11(+0.48%) |
Oct 16, 2017 | 22.90 | 23.39 | 22.70 | 22.73 | 104,086 | -0.06(-0.26%) |
Oct 13, 2017 | 22.90 | 23.09 | 22.67 | 22.79 | 201,341 | -0.03(-0.13%) |
Oct 12, 2017 | 23.01 | 23.05 | 22.71 | 22.82 | 80,873 | -0.09(-0.39%) |
Oct 11, 2017 | 22.84 | 23.04 | 22.74 | 22.91 | 104,187 | +0.21(+0.93%) |
Oct 10, 2017 | 22.98 | 22.98 | 22.61 | 22.70 | 82,584 | +0.02(+0.09%) |
Oct 09, 2017 | 22.82 | 23.06 | 22.68 | 22.68 | 63,230 | -0.18(-0.79%) |
Oct 06, 2017 | 22.86 | 23.17 | 22.76 | 22.86 | 106,108 | -0.14(-0.61%) |
Oct 05, 2017 | 22.66 | 23.68 | 22.50 | 23.00 | 287,248 | +0.41(+1.81%) |
Oct 04, 2017 | 22.51 | 22.73 | 22.34 | 22.59 | 85,992 | +0.00(+0.00%) |
Oct 03, 2017 | 22.39 | 22.79 | 22.39 | 22.59 | 167,896 | +0.12(+0.53%) |