Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 19.66 | 19.66 | 19.66 | 0 | -0.04(-0.22%) | |
Dec 28, 2017 | 19.83 | 19.91 | 19.36 | 19.70 | 541,723 | -0.13(-0.65%) |
Dec 27, 2017 | 19.66 | 19.87 | 19.40 | 19.83 | 800,063 | +0.26(+1.32%) |
Dec 26, 2017 | 19.44 | 19.61 | 19.40 | 19.57 | 396,203 | +0.13(+0.66%) |
Dec 22, 2017 | 19.49 | 19.57 | 19.23 | 19.44 | 429,337 | -0.04(-0.22%) |
Dec 21, 2017 | 19.14 | 19.49 | 19.06 | 19.49 | 613,563 | +0.52(+2.72%) |
Dec 20, 2017 | 18.41 | 19.14 | 18.39 | 18.97 | 855,489 | +0.52(+2.79%) |
Dec 19, 2017 | 18.67 | 18.84 | 18.33 | 18.46 | 541,078 | -0.17(-0.92%) |
Dec 18, 2017 | 18.67 | 18.88 | 18.46 | 18.63 | 1,002,325 | -0.04(-0.23%) |
Dec 15, 2017 | 18.97 | 19.06 | 18.61 | 18.67 | 599,733 | -0.34(-1.81%) |
Dec 14, 2017 | 19.23 | 19.36 | 18.88 | 19.01 | 855,689 | -0.30(-1.56%) |
Dec 13, 2017 | 19.19 | 19.44 | 19.10 | 19.31 | 879,538 | +0.17(+0.90%) |
Dec 12, 2017 | 19.23 | 19.23 | 18.97 | 19.14 | 689,770 | +0.04(+0.22%) |
Dec 11, 2017 | 19.01 | 19.23 | 18.93 | 19.10 | 923,186 | +0.09(+0.45%) |
Dec 08, 2017 | 18.84 | 19.16 | 18.54 | 19.01 | 1,501,960 | +0.34(+1.84%) |
Dec 07, 2017 | 17.64 | 18.88 | 17.64 | 18.67 | 1,846,395 | +0.90(+5.07%) |
Dec 06, 2017 | 17.60 | 17.90 | 17.51 | 17.77 | 1,213,021 | +0.13(+0.73%) |
Dec 05, 2017 | 17.81 | 17.85 | 17.55 | 17.64 | 1,511,593 | +0.00(+0.00%) |
Dec 04, 2017 | 17.51 | 17.90 | 17.43 | 17.64 | 2,424,597 | +0.43(+2.49%) |
Dec 01, 2017 | 17.30 | 17.34 | 16.74 | 17.21 | 2,030,688 | -0.04(-0.25%) |
Nov 30, 2017 | 17.43 | 17.64 | 17.25 | 17.25 | 1,356,806 | -0.17(-0.99%) |
Nov 29, 2017 | 17.47 | 17.70 | 17.21 | 17.43 | 2,566,916 | +0.00(+0.00%) |
Nov 28, 2017 | 17.85 | 17.85 | 17.21 | 17.43 | 1,866,298 | -0.43(-2.40%) |
Nov 27, 2017 | 17.98 | 18.03 | 17.55 | 17.85 | 1,481,343 | -0.21(-1.19%) |
Nov 24, 2017 | 18.46 | 18.46 | 18.03 | 18.07 | 243,759 | -0.30(-1.64%) |
Nov 22, 2017 | 18.28 | 18.54 | 18.16 | 18.37 | 523,015 | +0.04(+0.23%) |
Nov 21, 2017 | 18.24 | 18.41 | 18.24 | 18.33 | 763,975 | +0.13(+0.71%) |
Nov 20, 2017 | 18.20 | 18.34 | 18.11 | 18.20 | 531,897 | +0.09(+0.47%) |
Nov 17, 2017 | 18.20 | 18.46 | 18.07 | 18.11 | 708,010 | +0.04(+0.24%) |
Nov 16, 2017 | 17.68 | 18.11 | 17.64 | 18.07 | 898,281 | +0.60(+3.44%) |
Nov 15, 2017 | 17.47 | 17.64 | 17.08 | 17.47 | 1,074,117 | -0.26(-1.45%) |
Nov 14, 2017 | 18.07 | 18.28 | 17.38 | 17.73 | 1,844,059 | -0.45(-2.48%) |
Nov 13, 2017 | 17.90 | 18.33 | 17.85 | 18.18 | 898,399 | -0.06(-0.35%) |
Nov 10, 2017 | 18.46 | 18.76 | 18.24 | 18.24 | 587,144 | -0.21(-1.16%) |
Nov 09, 2017 | 17.85 | 18.76 | 17.85 | 18.46 | 1,325,667 | +0.00(+0.00%) |
Nov 08, 2017 | 18.80 | 18.98 | 18.46 | 18.46 | 1,289,591 | -0.43(-2.27%) |
Nov 07, 2017 | 19.10 | 19.19 | 18.46 | 18.88 | 1,543,649 | -0.21(-1.12%) |
Nov 06, 2017 | 19.49 | 19.74 | 19.01 | 19.10 | 976,876 | -0.26(-1.33%) |
Nov 03, 2017 | 19.40 | 19.87 | 19.31 | 19.36 | 769,962 | +0.04(+0.22%) |
Nov 02, 2017 | 18.80 | 19.44 | 18.58 | 19.31 | 1,387,508 | +0.34(+1.81%) |
Nov 01, 2017 | 19.14 | 19.66 | 18.88 | 18.97 | 1,328,853 | +0.04(+0.23%) |
Oct 31, 2017 | 18.88 | 19.36 | 18.24 | 18.93 | 2,373,776 | -0.39(-2.00%) |
Oct 30, 2017 | 19.23 | 19.61 | 19.23 | 19.31 | 857,119 | +0.09(+0.45%) |
Oct 27, 2017 | 19.36 | 19.66 | 19.15 | 19.23 | 899,968 | -0.17(-0.89%) |
Oct 26, 2017 | 19.66 | 19.74 | 19.01 | 19.40 | 1,299,703 | -0.30(-1.53%) |
Oct 25, 2017 | 20.43 | 20.43 | 19.44 | 19.70 | 1,357,357 | -0.69(-3.37%) |
Oct 24, 2017 | 20.47 | 20.65 | 20.26 | 20.39 | 512,147 | -0.11(-0.52%) |
Oct 23, 2017 | 20.82 | 20.82 | 20.34 | 20.49 | 668,485 | -0.41(-1.95%) |
Oct 20, 2017 | 20.95 | 21.03 | 20.64 | 20.90 | 565,483 | +0.13(+0.62%) |
Oct 19, 2017 | 20.82 | 20.95 | 20.39 | 20.77 | 620,931 | -0.21(-1.02%) |
Oct 18, 2017 | 20.77 | 21.07 | 20.56 | 20.99 | 502,064 | +0.34(+1.66%) |
Oct 17, 2017 | 20.73 | 20.77 | 20.52 | 20.64 | 358,422 | -0.04(-0.21%) |
Oct 16, 2017 | 20.64 | 20.99 | 20.48 | 20.69 | 571,203 | +0.04(+0.21%) |
Oct 13, 2017 | 20.60 | 20.82 | 20.52 | 20.64 | 308,157 | +0.09(+0.42%) |
Oct 12, 2017 | 20.64 | 20.77 | 20.47 | 20.56 | 361,122 | -0.13(-0.62%) |
Oct 11, 2017 | 20.52 | 20.73 | 20.49 | 20.69 | 504,169 | +0.09(+0.42%) |
Oct 10, 2017 | 20.26 | 20.73 | 20.26 | 20.60 | 687,244 | +0.00(+0.00%) |
Oct 09, 2017 | 20.82 | 21.03 | 20.48 | 20.60 | 445,290 | -0.13(-0.62%) |
Oct 06, 2017 | 21.03 | 21.17 | 20.67 | 20.73 | 505,659 | -0.30(-1.43%) |
Oct 05, 2017 | 20.95 | 21.33 | 20.77 | 21.03 | 1,139,289 | +0.13(+0.62%) |
Oct 04, 2017 | 20.52 | 20.95 | 20.41 | 20.90 | 1,028,714 | +0.47(+2.31%) |
Oct 03, 2017 | 20.73 | 20.73 | 20.39 | 20.43 | 994,076 | -0.30(-1.45%) |