Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.25(-1.18%) | |
Dec 28, 2017 | 20.93 | 21.16 | 20.82 | 21.02 | 172,747 | +0.08(+0.38%) |
Dec 27, 2017 | 21.12 | 21.12 | 20.82 | 20.94 | 170,875 | -0.07(-0.34%) |
Dec 26, 2017 | 20.98 | 21.24 | 20.96 | 21.01 | 157,864 | +0.04(+0.17%) |
Dec 22, 2017 | 21.08 | 21.12 | 20.95 | 20.98 | 142,185 | -0.08(-0.38%) |
Dec 21, 2017 | 21.15 | 21.25 | 20.99 | 21.06 | 209,925 | -0.01(-0.04%) |
Dec 20, 2017 | 21.14 | 21.28 | 21.06 | 21.06 | 182,135 | +0.03(+0.13%) |
Dec 19, 2017 | 21.23 | 21.35 | 20.98 | 21.04 | 232,381 | -0.06(-0.29%) |
Dec 18, 2017 | 21.11 | 21.35 | 21.02 | 21.10 | 356,918 | +0.22(+1.06%) |
Dec 15, 2017 | 20.75 | 21.07 | 20.70 | 20.88 | 682,543 | +0.15(+0.73%) |
Dec 14, 2017 | 20.98 | 21.24 | 20.60 | 20.73 | 419,743 | -0.24(-1.14%) |
Dec 13, 2017 | 20.89 | 21.08 | 20.89 | 20.97 | 290,089 | +0.09(+0.43%) |
Dec 12, 2017 | 20.64 | 20.89 | 20.48 | 20.88 | 394,154 | +0.20(+0.99%) |
Dec 11, 2017 | 20.90 | 21.06 | 20.58 | 20.67 | 449,296 | -0.24(-1.15%) |
Dec 08, 2017 | 21.15 | 21.22 | 20.80 | 20.91 | 228,192 | +0.00(+0.00%) |
Dec 07, 2017 | 21.01 | 21.15 | 20.90 | 158,683 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.40 | 20.97 | 21.00 | 191,376 | -0.31(-1.46%) |
Dec 05, 2017 | 21.65 | 21.75 | 21.22 | 21.31 | 672,367 | -0.31(-1.44%) |
Dec 04, 2017 | 21.93 | 22.05 | 21.62 | 21.62 | 396,833 | -0.07(-0.33%) |
Dec 01, 2017 | 21.80 | 21.80 | 21.22 | 21.69 | 267,326 | -0.06(-0.29%) |
Nov 30, 2017 | 21.77 | 21.93 | 21.61 | 21.76 | 327,713 | +0.10(+0.45%) |
Nov 29, 2017 | 21.75 | 21.87 | 21.49 | 21.66 | 254,673 | -0.04(-0.20%) |
Nov 28, 2017 | 21.18 | 21.76 | 20.96 | 21.70 | 466,505 | +0.62(+2.96%) |
Nov 27, 2017 | 20.77 | 21.13 | 20.69 | 21.08 | 364,758 | +0.44(+2.13%) |
Nov 24, 2017 | 20.62 | 20.70 | 20.54 | 20.64 | 104,997 | +0.14(+0.68%) |
Nov 22, 2017 | 20.75 | 20.93 | 20.48 | 20.50 | 386,968 | -0.18(-0.89%) |
Nov 21, 2017 | 20.65 | 20.87 | 20.57 | 20.69 | 216,145 | +0.18(+0.90%) |
Nov 20, 2017 | 20.60 | 20.65 | 20.04 | 20.50 | 305,743 | -0.05(-0.26%) |
Nov 17, 2017 | 20.38 | 20.66 | 20.31 | 20.55 | 209,122 | +0.04(+0.21%) |
Nov 16, 2017 | 19.96 | 20.57 | 19.81 | 20.51 | 343,066 | +0.64(+3.23%) |
Nov 15, 2017 | 19.62 | 19.96 | 19.36 | 19.87 | 532,952 | +0.19(+0.98%) |
Nov 14, 2017 | 19.77 | 19.90 | 19.64 | 19.68 | 300,215 | -0.20(-1.02%) |
Nov 13, 2017 | 20.43 | 20.43 | 19.84 | 19.88 | 304,976 | -0.64(-3.12%) |
Nov 10, 2017 | 20.47 | 20.73 | 20.41 | 20.52 | 324,055 | +0.05(+0.26%) |
Nov 09, 2017 | 20.35 | 20.72 | 20.29 | 20.47 | 278,796 | -0.08(-0.39%) |
Nov 08, 2017 | 20.66 | 20.66 | 20.30 | 20.54 | 173,867 | -0.13(-0.64%) |
Nov 07, 2017 | 20.98 | 20.98 | 20.57 | 20.68 | 212,273 | -0.23(-1.09%) |
Nov 06, 2017 | 21.12 | 21.22 | 20.81 | 20.90 | 352,053 | -0.18(-0.83%) |
Nov 03, 2017 | 21.62 | 21.72 | 21.08 | 21.08 | 281,852 | -0.53(-2.44%) |
Nov 02, 2017 | 20.87 | 21.94 | 20.87 | 21.61 | 529,547 | +1.24(+6.08%) |
Nov 01, 2017 | 20.60 | 20.60 | 20.06 | 20.37 | 238,461 | -0.05(-0.26%) |
Oct 31, 2017 | 20.30 | 20.55 | 20.24 | 20.42 | 268,608 | +0.16(+0.78%) |
Oct 30, 2017 | 20.10 | 20.30 | 19.91 | 20.26 | 243,119 | +0.15(+0.74%) |
Oct 27, 2017 | 20.04 | 20.28 | 19.86 | 20.11 | 191,063 | +0.09(+0.44%) |
Oct 26, 2017 | 20.10 | 20.38 | 20.02 | 20.03 | 154,657 | -0.03(-0.13%) |
Oct 25, 2017 | 20.41 | 20.41 | 20.00 | 20.05 | 144,829 | -0.43(-2.10%) |
Oct 24, 2017 | 20.45 | 20.79 | 20.40 | 20.48 | 201,845 | +0.15(+0.73%) |
Oct 23, 2017 | 20.67 | 20.69 | 20.26 | 20.33 | 248,010 | -0.35(-1.70%) |
Oct 20, 2017 | 20.50 | 20.71 | 20.40 | 20.69 | 262,481 | +0.39(+1.95%) |
Oct 19, 2017 | 20.46 | 20.52 | 20.12 | 20.29 | 206,121 | -0.25(-1.20%) |
Oct 18, 2017 | 20.69 | 20.84 | 20.45 | 20.54 | 456,818 | -0.12(-0.59%) |
Oct 17, 2017 | 21.09 | 21.24 | 20.63 | 20.66 | 455,834 | -0.41(-1.96%) |
Oct 16, 2017 | 21.19 | 21.30 | 20.95 | 21.07 | 183,680 | +0.00(+0.00%) |
Oct 13, 2017 | 21.12 | 21.23 | 20.99 | 21.07 | 173,872 | +0.04(+0.21%) |
Oct 12, 2017 | 21.04 | 21.14 | 20.80 | 21.03 | 347,155 | -0.04(-0.17%) |
Oct 11, 2017 | 20.33 | 21.24 | 20.29 | 21.06 | 728,851 | +0.75(+3.67%) |
Oct 10, 2017 | 20.21 | 20.32 | 20.15 | 20.32 | 263,460 | +0.18(+0.92%) |
Oct 09, 2017 | 19.92 | 20.18 | 19.73 | 20.13 | 440,279 | +0.21(+1.06%) |
Oct 06, 2017 | 20.02 | 20.05 | 19.78 | 19.92 | 209,294 | -0.11(-0.57%) |
Oct 05, 2017 | 20.09 | 20.30 | 20.00 | 20.04 | 259,270 | -0.04(-0.18%) |
Oct 04, 2017 | 20.15 | 20.19 | 19.94 | 20.07 | 269,706 | -0.15(-0.74%) |
Oct 03, 2017 | 19.99 | 20.25 | 19.86 | 20.22 | 296,500 | +0.35(+1.77%) |