Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.55(-2.61%) | |
Dec 28, 2017 | 22.43 | 22.43 | 20.80 | 21.07 | 6,818 | -1.36(-6.06%) |
Dec 27, 2017 | 19.78 | 23.79 | 19.78 | 22.43 | 53,675 | +2.59(+13.04%) |
Dec 26, 2017 | 19.37 | 19.85 | 19.37 | 19.84 | 779 | +0.81(+4.26%) |
Dec 22, 2017 | 19.17 | 19.17 | 19.03 | 19.03 | 1,312 | -0.34(-1.75%) |
Dec 21, 2017 | 19.10 | 19.37 | 19.10 | 19.37 | 355 | +0.41(+2.15%) |
Dec 20, 2017 | 18.96 | 18.96 | 18.96 | 18.96 | 485 | -0.07(-0.35%) |
Dec 19, 2017 | 19.03 | 19.03 | 19.03 | 19.03 | 294 | +0.20(+1.08%) |
Dec 18, 2017 | 18.83 | 18.89 | 18.83 | 18.83 | 590 | +0.00(+0.00%) |
Dec 15, 2017 | 18.98 | 19.03 | 18.83 | 18.83 | 735 | -0.27(-1.42%) |
Dec 14, 2017 | 19.31 | 19.37 | 18.76 | 19.10 | 1,440 | -0.27(-1.40%) |
Dec 13, 2017 | 19.37 | 19.44 | 19.37 | 19.37 | 985 | +0.00(+0.00%) |
Dec 12, 2017 | 19.41 | 19.43 | 19.37 | 19.37 | 278 | +0.00(+0.00%) |
Dec 11, 2017 | 19.37 | 19.43 | 19.37 | 19.37 | 369 | +0.00(+0.00%) |
Dec 08, 2017 | 19.50 | 19.55 | 19.37 | 19.37 | 676 | -0.00(-0.00%) |
Dec 07, 2017 | 19.37 | 19.41 | 19.37 | 19.37 | 676 | -0.18(-0.94%) |
Dec 06, 2017 | 19.57 | 19.81 | 19.44 | 19.55 | 478 | +0.01(+0.05%) |
Dec 05, 2017 | 19.66 | 19.66 | 19.55 | 19.55 | 162 | -0.20(-1.00%) |
Dec 04, 2017 | 19.78 | 19.78 | 19.68 | 19.74 | 162 | +0.17(+0.87%) |
Dec 01, 2017 | 19.60 | 19.60 | 19.57 | 19.57 | 59 | +0.00(+0.00%) |
Nov 30, 2017 | 19.71 | 20.00 | 19.51 | 19.57 | 921 | -0.20(-1.03%) |
Nov 29, 2017 | 19.85 | 19.85 | 19.78 | 19.78 | 319 | -0.23(-1.15%) |
Nov 22, 2017 | 20.01 | 20.01 | 20.01 | 11 | -0.24(-1.21%) | |
Nov 20, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.59(+3.01%) | |
Nov 17, 2017 | 19.98 | 19.98 | 19.57 | 19.66 | 408 | +0.05(+0.25%) |
Nov 16, 2017 | 20.32 | 20.32 | 19.61 | 19.61 | 1,555 | -0.98(-4.76%) |
Nov 14, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.07(-0.33%) | |
Nov 13, 2017 | 20.66 | 20.73 | 20.05 | 20.66 | 4,431 | +0.54(+2.70%) |
Nov 10, 2017 | 20.63 | 20.63 | 20.12 | 20.12 | 649 | -0.61(-2.95%) |
Nov 09, 2017 | 20.73 | 20.73 | 20.73 | 20.73 | 105 | +0.07(+0.33%) |
Nov 08, 2017 | 20.32 | 20.73 | 20.12 | 20.66 | 8,808 | +0.48(+2.36%) |
Nov 07, 2017 | 20.32 | 20.56 | 20.12 | 20.19 | 5,385 | -0.34(-1.66%) |
Nov 06, 2017 | 20.46 | 20.53 | 20.19 | 20.53 | 45 | +0.34(+1.68%) |
Nov 03, 2017 | 20.23 | 20.66 | 20.12 | 20.19 | 397 | -0.48(-2.30%) |
Nov 02, 2017 | 20.43 | 20.66 | 20.12 | 20.66 | 1,338 | +0.08(+0.37%) |
Nov 01, 2017 | 20.54 | 20.59 | 20.54 | 20.59 | 76 | -0.08(-0.37%) |
Oct 31, 2017 | 20.57 | 20.66 | 20.19 | 20.66 | 295 | +0.34(+1.67%) |
Oct 30, 2017 | 20.53 | 20.66 | 20.05 | 20.32 | 728 | +0.27(+1.36%) |
Oct 25, 2017 | 20.05 | 20.05 | 20.05 | 2 | +0.20(+1.03%) | |
Oct 24, 2017 | 20.05 | 20.05 | 19.51 | 19.85 | 5,850 | -0.27(-1.35%) |
Oct 20, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.27(+1.37%) | |
Oct 19, 2017 | 19.71 | 20.19 | 19.71 | 19.85 | 9,051 | +0.33(+1.70%) |
Oct 18, 2017 | 20.32 | 20.32 | 19.51 | 19.52 | 417 | -0.33(-1.67%) |
Oct 17, 2017 | 20.39 | 20.39 | 19.85 | 19.85 | 949 | -0.34(-1.68%) |
Oct 16, 2017 | 20.19 | 20.19 | 20.12 | 20.19 | 59 | -0.14(-0.67%) |
Oct 13, 2017 | 20.32 | 20.46 | 20.12 | 20.32 | 2,456 | +0.14(+0.67%) |
Oct 12, 2017 | 20.76 | 20.76 | 20.76 | 20.19 | 514 | -0.61(-2.94%) |
Oct 11, 2017 | 20.25 | 20.80 | 20.25 | 20.80 | 2,000 | +0.75(+3.73%) |
Oct 10, 2017 | 20.22 | 20.24 | 20.05 | 20.05 | 853 | +0.00(+0.00%) |
Oct 06, 2017 | 20.05 | 20.05 | 20.05 | 0 | +0.14(+0.69%) | |
Oct 04, 2017 | 19.91 | 19.91 | 19.91 | 3 | -0.14(-0.68%) |