Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.57 | 20.57 | 20.57 | 0 | +0.07(+0.35%) | |
Dec 28, 2017 | 20.39 | 20.53 | 20.39 | 20.50 | 9,372 | +0.21(+1.03%) |
Dec 27, 2017 | 20.17 | 20.31 | 20.16 | 20.29 | 12,964 | -0.23(-1.12%) |
Dec 26, 2017 | 19.03 | 20.52 | 19.03 | 20.52 | 2,355 | +0.49(+2.44%) |
Dec 22, 2017 | 19.85 | 20.03 | 19.85 | 20.03 | 1,742 | -0.13(-0.64%) |
Dec 21, 2017 | 19.81 | 20.28 | 19.77 | 20.16 | 15,115 | +0.35(+1.77%) |
Dec 20, 2017 | 19.99 | 20.00 | 19.81 | 19.81 | 1,865 | +0.01(+0.04%) |
Dec 19, 2017 | 19.95 | 20.08 | 19.80 | 19.80 | 1,490 | -0.21(-1.04%) |
Dec 18, 2017 | 19.83 | 20.06 | 19.83 | 20.01 | 2,389 | +0.16(+0.83%) |
Dec 15, 2017 | 19.75 | 20.00 | 19.75 | 19.85 | 11,348 | +0.09(+0.48%) |
Dec 14, 2017 | 19.64 | 19.77 | 19.62 | 19.75 | 2,752 | -0.01(-0.03%) |
Dec 13, 2017 | 20.03 | 20.12 | 19.74 | 19.76 | 28,209 | +0.01(+0.06%) |
Dec 12, 2017 | 19.63 | 20.16 | 19.63 | 19.75 | 75,377 | +0.02(+0.09%) |
Dec 11, 2017 | 19.80 | 19.93 | 19.80 | 19.73 | 44,267 | -0.17(-0.86%) |
Dec 08, 2017 | 19.28 | 20.00 | 19.28 | 19.90 | 56,789 | +0.76(+3.96%) |
Dec 07, 2017 | 19.24 | 19.38 | 18.99 | 19.14 | 5,783 | -0.12(-0.64%) |
Dec 06, 2017 | 19.16 | 19.27 | 19.01 | 19.27 | 3,182 | +0.03(+0.14%) |
Dec 05, 2017 | 19.53 | 19.63 | 19.24 | 19.24 | 2,811 | -0.37(-1.89%) |
Dec 04, 2017 | 19.19 | 19.19 | 19.19 | 19.61 | 16,141 | +0.46(+2.39%) |
Dec 01, 2017 | 19.43 | 19.43 | 19.00 | 19.15 | 13,348 | +0.09(+0.48%) |
Nov 30, 2017 | 18.66 | 19.17 | 18.56 | 19.06 | 138,932 | +0.50(+2.70%) |
Nov 29, 2017 | 18.73 | 18.76 | 18.36 | 18.56 | 6,757 | -0.33(-1.77%) |
Nov 28, 2017 | 19.12 | 19.12 | 18.67 | 18.89 | 5,935 | -0.55(-2.83%) |
Nov 27, 2017 | 19.33 | 19.50 | 19.29 | 19.44 | 9,328 | -0.01(-0.03%) |
Nov 24, 2017 | 19.43 | 19.45 | 19.28 | 19.45 | 7,888 | -0.30(-1.53%) |
Nov 22, 2017 | 19.68 | 19.77 | 19.68 | 19.75 | 4,969 | +0.16(+0.83%) |
Nov 21, 2017 | 19.62 | 20.15 | 19.59 | 19.59 | 2,900 | +0.19(+0.98%) |
Nov 20, 2017 | 19.30 | 19.76 | 19.09 | 19.40 | 53,143 | +0.30(+1.57%) |
Nov 17, 2017 | 18.63 | 19.30 | 18.63 | 19.10 | 34,584 | +0.44(+2.33%) |
Nov 16, 2017 | 18.65 | 18.71 | 18.59 | 18.66 | 6,370 | +0.19(+1.05%) |
Nov 15, 2017 | 17.94 | 18.59 | 17.87 | 18.47 | 10,504 | +0.42(+2.33%) |
Nov 14, 2017 | 17.81 | 18.25 | 17.81 | 18.05 | 7,979 | +0.30(+1.69%) |
Nov 13, 2017 | 17.50 | 17.79 | 17.28 | 17.75 | 24,886 | -0.25(-1.37%) |
Nov 10, 2017 | 18.43 | 18.43 | 17.65 | 18.00 | 13,510 | -0.51(-2.77%) |
Nov 09, 2017 | 18.73 | 18.73 | 18.47 | 18.51 | 5,745 | -0.24(-1.28%) |
Nov 08, 2017 | 18.78 | 18.84 | 18.59 | 18.75 | 3,917 | +0.08(+0.43%) |
Nov 07, 2017 | 18.86 | 18.89 | 18.40 | 18.67 | 16,179 | -0.20(-1.05%) |
Nov 06, 2017 | 19.11 | 19.11 | 18.72 | 18.87 | 26,825 | -0.62(-3.19%) |
Nov 03, 2017 | 19.39 | 19.61 | 19.39 | 19.49 | 8,651 | +0.34(+1.78%) |
Nov 02, 2017 | 19.13 | 19.18 | 18.99 | 19.15 | 21,869 | +0.45(+2.41%) |
Nov 01, 2017 | 19.78 | 19.78 | 18.33 | 18.70 | 30,931 | -1.10(-5.56%) |
Oct 31, 2017 | 20.00 | 20.04 | 19.68 | 19.80 | 65,896 | -0.03(-0.15%) |
Oct 30, 2017 | 20.39 | 20.46 | 19.83 | 19.83 | 9,432 | -0.67(-3.27%) |
Oct 27, 2017 | 21.04 | 21.04 | 20.41 | 20.50 | 14,325 | -0.73(-3.44%) |
Oct 26, 2017 | 20.18 | 21.23 | 20.18 | 21.23 | 25,036 | +0.91(+4.48%) |
Oct 25, 2017 | 20.93 | 20.93 | 19.64 | 20.32 | 34,809 | -0.49(-2.35%) |
Oct 24, 2017 | 21.14 | 21.15 | 20.71 | 20.81 | 7,324 | +0.00(+0.00%) |
Oct 23, 2017 | 20.94 | 20.94 | 20.76 | 20.81 | 23,783 | +0.01(+0.03%) |
Oct 20, 2017 | 21.15 | 21.26 | 20.80 | 20.80 | 3,237 | -0.49(-2.30%) |
Oct 19, 2017 | 21.21 | 21.76 | 20.78 | 21.29 | 11,303 | -0.01(-0.03%) |
Oct 18, 2017 | 21.75 | 21.75 | 21.25 | 21.30 | 2,925 | -0.29(-1.34%) |
Oct 17, 2017 | 21.82 | 21.82 | 21.50 | 21.59 | 12,453 | -0.28(-1.30%) |
Oct 16, 2017 | 22.12 | 22.16 | 21.87 | 21.87 | 4,647 | -0.30(-1.34%) |
Oct 13, 2017 | 22.50 | 22.50 | 21.57 | 22.17 | 11,978 | -0.10(-0.44%) |
Oct 12, 2017 | 22.53 | 22.83 | 22.25 | 22.27 | 11,659 | -0.13(-0.58%) |
Oct 11, 2017 | 21.92 | 22.40 | 21.92 | 22.40 | 11,154 | +0.47(+2.14%) |
Oct 10, 2017 | 21.57 | 22.06 | 21.57 | 21.93 | 10,179 | +0.36(+1.67%) |
Oct 09, 2017 | 21.45 | 21.57 | 21.45 | 21.57 | 1,000 | +0.24(+1.13%) |
Oct 06, 2017 | 21.23 | 21.33 | 21.07 | 21.33 | 60,297 | +0.08(+0.38%) |
Oct 05, 2017 | 20.80 | 21.42 | 20.78 | 21.25 | 9,215 | +0.39(+1.86%) |
Oct 04, 2017 | 21.25 | 21.25 | 20.86 | 20.86 | 20,040 | -0.42(-1.97%) |
Oct 03, 2017 | 21.15 | 21.33 | 21.15 | 21.28 | 2,598 | +0.28(+1.33%) |