Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.85 | 21.85 | 21.85 | 0 | -0.93(-4.09%) | |
Dec 28, 2017 | 22.37 | 23.08 | 22.15 | 22.78 | 25,740 | +0.49(+2.20%) |
Dec 27, 2017 | 21.75 | 23.43 | 21.46 | 22.29 | 27,011 | +0.63(+2.91%) |
Dec 26, 2017 | 22.30 | 22.30 | 21.66 | 21.66 | 6,341 | -0.64(-2.86%) |
Dec 22, 2017 | 22.81 | 23.10 | 22.20 | 22.30 | 10,227 | -0.44(-1.94%) |
Dec 21, 2017 | 22.51 | 22.82 | 22.21 | 22.74 | 23,305 | +0.37(+1.65%) |
Dec 20, 2017 | 22.33 | 22.76 | 22.11 | 22.38 | 15,843 | +0.03(+0.15%) |
Dec 19, 2017 | 22.96 | 23.14 | 22.34 | 22.34 | 64,970 | -0.57(-2.50%) |
Dec 18, 2017 | 21.68 | 23.60 | 21.67 | 22.92 | 42,585 | +1.27(+5.86%) |
Dec 15, 2017 | 20.80 | 21.90 | 20.80 | 21.65 | 56,084 | +0.86(+4.13%) |
Dec 14, 2017 | 21.40 | 21.59 | 20.73 | 20.79 | 19,025 | -0.65(-3.02%) |
Dec 13, 2017 | 20.72 | 21.72 | 20.72 | 21.43 | 17,668 | +0.73(+3.52%) |
Dec 12, 2017 | 21.16 | 21.18 | 20.60 | 20.71 | 20,152 | -0.25(-1.17%) |
Dec 11, 2017 | 21.46 | 22.04 | 20.94 | 20.95 | 23,841 | -0.25(-1.20%) |
Dec 08, 2017 | 21.21 | 21.73 | 21.07 | 21.21 | 10,922 | +0.02(+0.12%) |
Dec 07, 2017 | 20.45 | 21.25 | 20.22 | 21.18 | 93,297 | +0.91(+4.48%) |
Dec 06, 2017 | 20.20 | 20.62 | 20.18 | 20.27 | 43,461 | -0.09(-0.44%) |
Dec 05, 2017 | 21.07 | 20.15 | 20.36 | 17,971 | -0.67(-3.19%) | |
Dec 04, 2017 | 21.07 | 21.07 | 20.85 | 21.03 | 7,936 | +0.11(+0.55%) |
Dec 01, 2017 | 20.89 | 21.20 | 20.61 | 20.92 | 22,127 | +0.11(+0.55%) |
Nov 30, 2017 | 20.70 | 21.19 | 20.45 | 20.80 | 29,381 | +0.14(+0.67%) |
Nov 29, 2017 | 20.45 | 21.34 | 20.37 | 20.67 | 27,311 | +0.08(+0.40%) |
Nov 28, 2017 | 20.45 | 20.62 | 20.26 | 20.58 | 21,780 | +0.25(+1.25%) |
Nov 27, 2017 | 20.18 | 20.77 | 20.18 | 20.33 | 37,612 | +0.24(+1.18%) |
Nov 24, 2017 | 20.53 | 20.53 | 20.09 | 20.09 | 3,684 | -0.30(-1.48%) |
Nov 22, 2017 | 20.74 | 20.82 | 20.38 | 20.40 | 27,006 | -0.30(-1.46%) |
Nov 21, 2017 | 20.54 | 20.85 | 20.29 | 20.70 | 25,076 | +0.43(+2.14%) |
Nov 20, 2017 | 20.16 | 20.36 | 19.15 | 20.27 | 21,906 | +0.11(+0.53%) |
Nov 17, 2017 | 19.38 | 20.45 | 19.38 | 20.16 | 39,577 | +0.61(+3.10%) |
Nov 16, 2017 | 19.13 | 19.64 | 19.13 | 19.55 | 23,419 | +0.24(+1.23%) |
Nov 15, 2017 | 19.17 | 19.43 | 18.80 | 19.32 | 31,678 | +0.01(+0.04%) |
Nov 14, 2017 | 19.01 | 19.35 | 18.85 | 19.31 | 5,831 | +0.06(+0.32%) |
Nov 13, 2017 | 18.94 | 19.28 | 18.94 | 19.25 | 8,734 | +0.31(+1.63%) |
Nov 10, 2017 | 19.12 | 19.12 | 18.94 | 18.94 | 2,524 | +0.12(+0.65%) |
Nov 09, 2017 | 18.58 | 18.99 | 18.54 | 18.81 | 7,181 | +0.24(+1.27%) |
Nov 08, 2017 | 18.74 | 18.74 | 18.32 | 18.58 | 41,923 | -0.22(-1.17%) |
Nov 07, 2017 | 19.08 | 19.13 | 18.69 | 18.80 | 11,709 | -0.37(-1.91%) |
Nov 06, 2017 | 19.15 | 19.20 | 18.98 | 19.16 | 3,334 | -0.07(-0.34%) |
Nov 03, 2017 | 19.23 | 19.26 | 19.10 | 19.23 | 16,303 | +0.01(+0.04%) |
Nov 02, 2017 | 18.96 | 19.28 | 18.85 | 19.22 | 14,002 | +0.17(+0.90%) |
Nov 01, 2017 | 19.16 | 19.23 | 18.79 | 19.05 | 15,902 | -0.07(-0.38%) |
Oct 31, 2017 | 18.86 | 19.15 | 18.81 | 19.12 | 46,712 | +0.37(+2.00%) |
Oct 30, 2017 | 19.11 | 19.35 | 18.74 | 18.75 | 14,123 | -0.56(-2.91%) |
Oct 27, 2017 | 18.97 | 19.50 | 18.97 | 19.31 | 12,733 | +0.37(+1.94%) |
Oct 26, 2017 | 19.56 | 19.56 | 18.86 | 18.94 | 5,543 | -0.07(-0.34%) |
Oct 25, 2017 | 19.27 | 19.27 | 18.68 | 19.01 | 15,621 | -0.35(-1.81%) |
Oct 24, 2017 | 19.52 | 19.52 | 19.15 | 19.36 | 11,645 | -0.07(-0.34%) |
Oct 23, 2017 | 19.23 | 19.52 | 19.08 | 19.43 | 14,562 | +0.11(+0.59%) |
Oct 20, 2017 | 18.93 | 19.31 | 18.90 | 19.31 | 19,147 | +0.52(+2.78%) |
Oct 19, 2017 | 18.72 | 18.81 | 18.66 | 18.79 | 72,938 | +0.07(+0.35%) |
Oct 18, 2017 | 19.02 | 19.02 | 18.66 | 18.72 | 13,129 | -0.12(-0.65%) |
Oct 17, 2017 | 19.08 | 19.14 | 18.76 | 18.85 | 12,191 | -0.07(-0.39%) |
Oct 16, 2017 | 18.42 | 18.92 | 18.42 | 18.92 | 142,573 | +0.43(+2.34%) |
Oct 13, 2017 | 18.27 | 18.49 | 18.12 | 18.49 | 12,785 | +0.01(+0.04%) |
Oct 12, 2017 | 18.66 | 18.74 | 18.42 | 18.48 | 11,948 | -0.20(-1.05%) |
Oct 11, 2017 | 18.63 | 19.02 | 18.63 | 18.68 | 12,177 | -0.03(-0.17%) |
Oct 10, 2017 | 18.59 | 18.78 | 18.54 | 18.71 | 10,273 | -0.06(-0.30%) |
Oct 09, 2017 | 18.65 | 18.77 | 18.42 | 18.77 | 7,320 | +0.07(+0.35%) |
Oct 06, 2017 | 18.59 | 18.74 | 18.39 | 18.70 | 7,216 | -0.07(-0.39%) |
Oct 05, 2017 | 19.39 | 19.39 | 18.72 | 18.77 | 19,197 | -0.48(-2.50%) |
Oct 04, 2017 | 19.30 | 19.48 | 19.24 | 19.25 | 8,531 | -0.01(-0.04%) |
Oct 03, 2017 | 19.23 | 19.53 | 19.12 | 19.26 | 28,474 | +0.07(+0.38%) |